Petrolimex Information Technology and Telecommunication JSC (HNX:PIA)
Vietnam · Delayed Price · Currency is VND 29,000
+900 (3.20%)
At close: Sep 18, 2025
HNX:PIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 3.20% | 100 |
| Sep 16, 2025 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | - | 800 |
| Sep 15, 2025 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | -6.33% | 100 |
| Sep 12, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,200.00 | 3.45% | 150 |
| Sep 10, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 27,260.00 | - | 100 |
| Sep 9, 2025 | 27,500.00 | 29,000.00 | 27,500.00 | 29,000.00 | 27,260.00 | -2.36% | 200 |
| Sep 5, 2025 | 31,000.00 | 31,000.00 | 29,700.00 | 29,700.00 | 27,918.00 | - | 200 |
| Aug 29, 2025 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 27,918.00 | 10.00% | 700 |
| Aug 27, 2025 | 27,600.00 | 27,600.00 | 27,000.00 | 27,000.00 | 25,380.00 | -2.17% | 700 |
| Aug 25, 2025 | 32,500.00 | 32,500.00 | 27,600.00 | 27,600.00 | 25,944.00 | -6.76% | 994 |
| Aug 8, 2025 | 32,900.00 | 32,900.00 | 29,600.00 | 29,600.00 | 27,824.00 | -9.76% | 2,005 |
| Aug 7, 2025 | 29,900.00 | 32,800.00 | 29,900.00 | 32,800.00 | 30,832.00 | 9.70% | 5,800 |
| Aug 6, 2025 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 28,106.00 | - | 700 |
| Aug 5, 2025 | 29,800.00 | 29,900.00 | 29,800.00 | 29,900.00 | 28,106.00 | 1.01% | 2,100 |
| Jul 31, 2025 | 29,800.00 | 29,800.00 | 29,600.00 | 29,600.00 | 27,824.00 | -0.67% | 400 |
| Jul 30, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,012.00 | -0.33% | 200 |
| Jul 29, 2025 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 28,106.00 | 1.36% | 400 |
| Jul 28, 2025 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 27,730.00 | 9.26% | 100 |
| Jul 22, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 25,380.00 | -0.37% | 501 |
| Jul 18, 2025 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 25,474.00 | -7.19% | 1,300 |
| Jul 17, 2025 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 27,448.00 | - | 1,200 |
| Jul 4, 2025 | 29,000.00 | 29,200.00 | 29,000.00 | 29,200.00 | 27,448.00 | 6.18% | 500 |
| Jun 26, 2025 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 25,850.00 | -8.33% | 501 |
| Jun 25, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,200.00 | -0.99% | 1,000 |
| Jun 20, 2025 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 28,482.00 | - | 700 |
| Jun 19, 2025 | 29,500.00 | 30,300.00 | 29,500.00 | 30,300.00 | 28,482.00 | 4.12% | 1,200 |
| Jun 6, 2025 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 27,354.00 | -1.36% | 600 |
| Jun 2, 2025 | 29,100.00 | 29,500.00 | 29,100.00 | 29,500.00 | 27,730.00 | 1.72% | 410 |
| May 26, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 27,260.00 | -0.68% | 401 |
| May 23, 2025 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 27,448.00 | -1.02% | 200 |
| May 19, 2025 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 27,730.00 | 1.72% | 400 |
| May 16, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 27,260.00 | -0.68% | 200 |
| May 15, 2025 | 28,800.00 | 29,200.00 | 28,800.00 | 29,200.00 | 27,448.00 | 5.42% | 1,001 |
| May 14, 2025 | 25,300.00 | 27,700.00 | 25,300.00 | 27,700.00 | 26,038.00 | 9.92% | 2,100 |
| May 12, 2025 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 23,688.00 | -2.70% | 100 |
| Apr 24, 2025 | 28,900.00 | 28,900.00 | 25,900.00 | 25,900.00 | 24,346.00 | -1.52% | 200 |
| Apr 18, 2025 | 28,400.00 | 28,400.00 | 26,300.00 | 26,300.00 | 24,722.00 | 1.54% | 200 |
| Apr 17, 2025 | 28,800.00 | 28,800.00 | 25,900.00 | 25,900.00 | 24,346.00 | -1.15% | 3,700 |
| Apr 16, 2025 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 24,628.00 | -7.75% | 100 |
| Apr 14, 2025 | 28,300.00 | 28,400.00 | 28,300.00 | 28,400.00 | 26,696.00 | 9.65% | 400 |
| Apr 9, 2025 | 28,100.00 | 28,100.00 | 25,900.00 | 25,900.00 | 24,346.00 | -7.83% | 400 |
| Apr 8, 2025 | 27,400.00 | 29,500.00 | 27,400.00 | 28,100.00 | 26,414.00 | 4.46% | 7,700 |
| Apr 4, 2025 | 26,000.00 | 30,000.00 | 26,000.00 | 26,900.00 | 25,286.00 | -1.47% | 3,801 |
| Apr 3, 2025 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 25,662.00 | -9.00% | 100 |
| Apr 2, 2025 | 29,000.00 | 30,000.00 | 29,000.00 | 30,000.00 | 28,200.00 | - | 900 |
| Mar 27, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,200.00 | 1.01% | 700 |
| Mar 26, 2025 | 30,000.00 | 30,000.00 | 29,700.00 | 29,700.00 | 27,918.00 | -0.67% | 300 |
| Mar 25, 2025 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 28,106.00 | -0.33% | 400 |
| Mar 24, 2025 | 29,900.00 | 30,000.00 | 29,900.00 | 30,000.00 | 28,200.00 | 6.01% | 400 |