Petrolimex Installation No.III JSC (HNX:PEN)
Vietnam · Delayed Price · Currency is VND 11,000
+1,000 (10.00%)
At close: Aug 28, 2025
HNX:PEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10.00% | 118 |
| Aug 21, 2025 | 9,500.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | -4.76% | 2,806 |
| Aug 18, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 5.00% | 3,127 |
| Aug 5, 2025 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 3.09% | 752 |
| Jul 28, 2025 | 9,600.00 | 10,500.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1.04% | 3,900 |
| Jul 24, 2025 | 9,600.00 | 9,600.00 | 8,500.00 | 9,600.00 | 9,600.00 | 9.09% | 700 |
| Jul 23, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 10.00% | 200 |
| Jul 22, 2025 | 8,500.00 | 9,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | -5.88% | 400 |
| Jul 21, 2025 | 9,900.00 | 10,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | -6.59% | 300 |
| Jul 18, 2025 | 9,900.00 | 10,000.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 1,500 |
| Jul 15, 2025 | 9,100.00 | 9,900.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1.11% | 1,400 |
| Jul 14, 2025 | 9,800.00 | 9,900.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 3,500 |
| Jul 3, 2025 | 8,200.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 9.76% | 1,100 |
| Jul 2, 2025 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | -8.89% | 1,300 |
| Jun 30, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7.14% | 4,100 |
| Jun 26, 2025 | 7,700.00 | 8,900.00 | 7,700.00 | 8,400.00 | 8,400.00 | -1.18% | 35,040 |
| Jun 24, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7.59% | 600 |
| Jun 23, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 9.72% | 100 |
| May 22, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -8.86% | 100 |
| May 19, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 9.72% | 1,800 |
| May 8, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 9.09% | 110 |
| Apr 17, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 300 |
| Apr 10, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 10.00% | 100 |
| Apr 4, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -9.09% | 200 |
| Mar 10, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -9.59% | 200 |
| Feb 26, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1.39% | 300 |
| Feb 25, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 300 |
| Feb 19, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1.39% | 100 |