Global Pacific Shipping JSC (HNX:PCT)
Vietnam · Delayed Price · Currency is VND 9,700.00
+800.00 (8.99%)
At close: Nov 10, 2025
HNX:PCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.04% | 1,000 |
| Nov 13, 2025 | 9,500.00 | 9,900.00 | 9,300.00 | 9,900.00 | 9,900.00 | -2.94% | 15,500 |
| Nov 12, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 9,800 |
| Nov 11, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3.09% | 12,000 |
| Nov 10, 2025 | 9,600.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | 8.99% | 12,600 |
| Nov 7, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -9.18% | 25,000 |
| Nov 6, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 11,200 |
| Nov 5, 2025 | 9,100.00 | 10,000.00 | 9,100.00 | 10,000.00 | 10,000.00 | 2.04% | 400 |
| Nov 4, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 7,001 |
| Nov 3, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1.02% | 12,708 |
| Oct 31, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 14,000 |
| Oct 29, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 300 |
| Oct 27, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 12,900 |
| Oct 23, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 200 |
| Oct 22, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 11,900 |
| Oct 21, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.86% | 8,000 |
| Oct 20, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 6.06% | 20,000 |
| Oct 17, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.98% | 6,800 |
| Oct 16, 2025 | 10,100.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | - | 400 |
| Oct 15, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 800 |
| Oct 14, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 5,000 |
| Oct 13, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 7,600 |
| Oct 10, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 6,100 |
| Oct 9, 2025 | 10,400.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | -1.89% | 12,200 |
| Oct 8, 2025 | 10,600.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | - | 18,000 |
| Oct 7, 2025 | 10,300.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 2.91% | 8,100 |
| Oct 6, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -2.83% | 11,000 |
| Oct 3, 2025 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 0.95% | 8,600 |
| Oct 2, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 5,500 |
| Oct 1, 2025 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 2.94% | 5,502 |
| Sep 30, 2025 | 10,000.00 | 10,500.00 | 10,000.00 | 10,200.00 | 10,200.00 | -2.86% | 22,100 |
| Sep 29, 2025 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 0.96% | 15,100 |
| Sep 26, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 29,553 |
| Sep 25, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 8,800 |
| Sep 24, 2025 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | -0.94% | 8,131 |
| Sep 23, 2025 | 10,400.00 | 10,600.00 | 10,100.00 | 10,600.00 | 10,600.00 | 2.91% | 8,750 |
| Sep 22, 2025 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | -2.83% | 20,000 |
| Sep 19, 2025 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 14,100 |
| Sep 18, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 600 |
| 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 |