Petrolimex Hanoi Transportation and Trading JSC (HNX:PJC)
Vietnam · Delayed Price · Currency is VND 26,400
+2,400 (10.00%)
At close: Aug 27, 2025
HNX:PJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26,000.00 | 29,000.00 | 26,000.00 | 26,100.00 | 26,100.00 | -1.14% | 1,100 |
| Aug 27, 2025 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 10.00% | 107 |
| Aug 26, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -9.77% | 121 |
| Aug 25, 2025 | 26,700.00 | 29,100.00 | 26,600.00 | 26,600.00 | 26,600.00 | - | 2,002 |
| Aug 20, 2025 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 9.92% | 281 |
| Aug 19, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | -7.63% | 172 |
| Aug 18, 2025 | 28,700.00 | 28,700.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0.38% | 2,653 |
| Aug 15, 2025 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | -5.78% | 100 |
| Aug 14, 2025 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 9.92% | 1,400 |
| Aug 13, 2025 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | -7.35% | 100 |
| Aug 11, 2025 | 29,800.00 | 29,800.00 | 27,200.00 | 27,200.00 | 27,200.00 | -8.72% | 252 |
| Aug 8, 2025 | 24,600.00 | 29,800.00 | 24,600.00 | 29,800.00 | 29,800.00 | 9.96% | 1,400 |
| Aug 7, 2025 | 28,900.00 | 29,400.00 | 27,100.00 | 27,100.00 | 27,100.00 | -3.21% | 2,200 |
| Aug 4, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 700 |
| Jul 28, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 100 |
| Jul 25, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 100 |
| Jul 24, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 1,300 |
| Jul 22, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 5.66% | 103 |
| Jul 14, 2025 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | -8.30% | 300 |
| Jul 1, 2025 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 3.21% | 3,004 |
| Jun 12, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.75% | 100 |
| Jun 5, 2025 | 28,100.00 | 28,500.00 | 28,100.00 | 28,500.00 | 28,500.00 | 3.64% | 435 |
| Jun 4, 2025 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 10.00% | 100 |
| Jun 2, 2025 | 25,700.00 | 25,700.00 | 25,000.00 | 25,000.00 | 25,000.00 | -7.41% | 7,915 |
| May 30, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 3.05% | 403 |
| May 28, 2025 | 27,900.00 | 28,100.00 | 26,200.00 | 26,200.00 | 26,200.00 | -6.09% | 5,000 |
| May 27, 2025 | 28,000.00 | 28,000.00 | 27,900.00 | 27,900.00 | 27,900.00 | -0.36% | 453 |
| May 26, 2025 | 27,800.00 | 28,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | 7.28% | 2,463 |
| May 21, 2025 | 28,000.00 | 28,000.00 | 26,100.00 | 26,100.00 | 26,100.00 | -1.51% | 200 |
| May 20, 2025 | 26,700.00 | 26,700.00 | 26,000.00 | 26,500.00 | 26,500.00 | -5.36% | 500 |
| May 15, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 26,700.00 | - | 4,903 |
| May 14, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 26,700.00 | - | 2,749 |
| May 13, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 26,700.00 | -6.04% | 101 |
| May 12, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,416.43 | - | 100 |
| May 9, 2025 | 29,800.00 | 30,100.00 | 29,700.00 | 29,800.00 | 28,416.43 | 8.76% | 3,700 |
| May 8, 2025 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 26,127.86 | 0.74% | 700 |
| May 7, 2025 | 27,500.00 | 30,200.00 | 27,200.00 | 27,200.00 | 25,937.14 | -9.93% | 2,800 |
| May 6, 2025 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 28,797.86 | - | 1,200 |
| Apr 28, 2025 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 28,797.86 | 5.59% | 200 |
| Apr 23, 2025 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 27,272.14 | - | 100 |
| Apr 22, 2025 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 27,272.14 | 10.00% | 1,300 |
| Apr 21, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 24,792.86 | -1.89% | 400 |
| Apr 18, 2025 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 25,269.64 | -2.57% | 205 |
| Apr 16, 2025 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 25,937.14 | -9.33% | 200 |
| Apr 14, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,607.14 | 8.30% | 103 |
| Apr 10, 2025 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 26,413.93 | 1.84% | 200 |
| Apr 9, 2025 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 25,937.14 | -2.86% | 200 |
| Apr 8, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 26,700.00 | -3.11% | 500 |
| Apr 4, 2025 | 29,100.00 | 29,100.00 | 28,900.00 | 28,900.00 | 27,558.21 | -1.03% | 300 |
| Apr 2, 2025 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 27,844.29 | - | 100 |