Global Pacific Shipping JSC (HNX:PCT)
Vietnam · Delayed Price · Currency is VND 10,600
0.00 (0.00%)
At close: Sep 17, 2025
HNX:PCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 15,008 |
| Sep 16, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 21,641 |
| Sep 15, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 5,600 |
| Sep 12, 2025 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.94% | 10,101 |
| Sep 11, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | -1.85% | 38,700 |
| Sep 10, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | -1.82% | 16,900 |
| Sep 8, 2025 | 10,600.00 | 11,000.00 | 10,400.00 | 11,000.00 | 11,000.00 | 3.77% | 1,703 |
| Sep 5, 2025 | 11,000.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.64% | 10,955 |
| Sep 4, 2025 | 10,100.00 | 11,000.00 | 10,000.00 | 11,000.00 | 11,000.00 | 0.92% | 14,100 |
| Sep 3, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 5,000 |
| Aug 29, 2025 | 10,600.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | - | 4,807 |
| Aug 28, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 710 |
| Aug 27, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 8,910 |
| Aug 22, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 100 |
| Aug 20, 2025 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | - | 432 |
| Aug 19, 2025 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 2,669 |
| Aug 18, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 1,400 |
| Aug 15, 2025 | 10,700.00 | 11,200.00 | 10,700.00 | 11,000.00 | 11,000.00 | - | 1,303 |
| Aug 14, 2025 | 11,100.00 | 11,100.00 | 10,600.00 | 11,000.00 | 11,000.00 | -1.79% | 8,624 |
| Aug 13, 2025 | 11,000.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 1.82% | 3,603 |
| Aug 12, 2025 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 1,403 |
| Aug 11, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 22,226 |
| Aug 7, 2025 | 10,900.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | -1.79% | 1,100 |
| Aug 5, 2025 | 10,800.00 | 11,300.00 | 10,800.00 | 11,200.00 | 11,200.00 | -0.88% | 7,112 |
| Jul 31, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 3,800 |
| Jul 30, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 1,000 |
| Jul 29, 2025 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.88% | 21,210 |
| Jul 28, 2025 | 11,200.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 0.88% | 8,930 |
| Jul 25, 2025 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | - | 2,710 |
| Jul 24, 2025 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | 1.80% | 4,310 |
| Jul 23, 2025 | 11,300.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | -1.77% | 4,710 |
| Jul 22, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 2,400 |
| Jul 21, 2025 | 11,300.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 5,206 |
| Jul 18, 2025 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.74% | 2,200 |
| Jul 17, 2025 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 5,500 |
| Jul 16, 2025 | 11,400.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | - | 11,059 |
| Jul 14, 2025 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | - | 2,400 |
| Jul 11, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 3,200 |
| Jul 10, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 500 |
| Jul 9, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 2,100 |
| Jul 8, 2025 | 11,300.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 0.88% | 3,601 |
| Jul 7, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 400 |
| Jul 4, 2025 | 11,500.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | - | 3,200 |
| Jul 3, 2025 | 10,700.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | - | 3,307 |
| Jul 1, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 13,805 |
| Jun 30, 2025 | 11,500.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | -0.86% | 3,800 |
| Jun 27, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 8,100 |
| Jun 26, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 15,000 |
| Jun 25, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 1,500 |
| Jun 24, 2025 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 4,400 |