Petrolimex Hanoi Transportation and Trading JSC (HNX:PJC)
Vietnam · Delayed Price · Currency is VND 24,800
-2,200 (-8.15%)
At close: Nov 21, 2025
HNX:PJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 29,700.00 | 29,700.00 | 24,600.00 | 24,800.00 | 24,800.00 | -8.15% | 500 |
| Nov 20, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -10.00% | 100 |
| Nov 19, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | -6.25% | 107 |
| Nov 5, 2025 | 29,300.00 | 32,000.00 | 29,300.00 | 32,000.00 | 32,000.00 | 9.22% | 400 |
| Nov 4, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | - | 101 |
| Oct 31, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 6.93% | 604 |
| Oct 20, 2025 | 27,700.00 | 27,700.00 | 23,800.00 | 27,400.00 | 27,400.00 | 8.73% | 720 |
| Oct 16, 2025 | 25,300.00 | 25,300.00 | 25,200.00 | 25,200.00 | 25,200.00 | -9.35% | 675 |
| Oct 15, 2025 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 9.88% | 100 |
| Oct 14, 2025 | 28,500.00 | 28,500.00 | 25,300.00 | 25,300.00 | 25,300.00 | -4.17% | 600 |
| Oct 13, 2025 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 0.38% | 400 |
| Oct 2, 2025 | 28,000.00 | 28,000.00 | 26,100.00 | 26,300.00 | 26,300.00 | 3.14% | 1,300 |
| Oct 1, 2025 | 25,100.00 | 29,000.00 | 25,100.00 | 25,500.00 | 25,500.00 | -5.90% | 1,600 |
| Sep 30, 2025 | 27,100.00 | 27,100.00 | 24,900.00 | 27,100.00 | 27,100.00 | 9.72% | 800 |
| Sep 29, 2025 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 1.65% | 100 |
| Sep 25, 2025 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | -6.54% | 100 |
| Sep 22, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 2,907 |
| Sep 16, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.38% | 700 |
| 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 |