Petrolimex Hanoi Transportation and Trading JSC (HNX:PJC)
Vietnam · Delayed Price · Currency is VND 30,000
-600 (-1.96%)
At close: May 28, 2026
HNX:PJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 31,000.00 | 31,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1.35% | 316 |
| May 22, 2026 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 29,600.00 | - | 2,200 |
| May 21, 2026 | 30,700.00 | 37,400.00 | 30,600.00 | 30,600.00 | 29,600.00 | -10.00% | 3,600 |
| May 20, 2026 | 31,000.00 | 34,000.00 | 31,000.00 | 34,000.00 | 32,888.89 | 9.68% | 334 |
| May 18, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 29,986.93 | 5.08% | 600 |
| May 15, 2026 | 29,500.00 | 29,500.00 | 24,300.00 | 29,500.00 | 28,535.95 | 9.67% | 1,700 |
| May 14, 2026 | 29,800.00 | 29,800.00 | 26,900.00 | 26,900.00 | 26,020.92 | -9.73% | 201 |
| May 13, 2026 | 29,700.00 | 29,800.00 | 29,700.00 | 29,800.00 | 28,826.14 | - | 200 |
| May 7, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,826.14 | 9.16% | 100 |
| May 6, 2026 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 26,407.84 | 9.64% | 133 |
| May 5, 2026 | 30,000.00 | 30,000.00 | 24,900.00 | 24,900.00 | 24,086.27 | -8.79% | 1,300 |
| Apr 29, 2026 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 26,407.84 | - | 303 |
| Apr 16, 2026 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 26,407.84 | 9.64% | 100 |
| Apr 15, 2026 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,086.27 | -9.78% | 131 |
| Apr 9, 2026 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 26,698.04 | -9.80% | 111 |
| Mar 27, 2026 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 29,600.00 | 9.68% | 100 |
| Mar 9, 2026 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 26,988.24 | - | 100 |
| Mar 5, 2026 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 26,988.24 | -9.71% | 1,201 |
| Mar 4, 2026 | 31,000.00 | 31,000.00 | 30,900.00 | 30,900.00 | 29,890.20 | -6.36% | 300 |
| Mar 3, 2026 | 32,000.00 | 33,000.00 | 32,000.00 | 33,000.00 | 31,921.57 | 3.77% | 1,400 |
| Mar 2, 2026 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 30,760.78 | 9.66% | 222 |
| Feb 26, 2026 | 32,000.00 | 32,200.00 | 29,000.00 | 29,000.00 | 28,052.29 | -1.02% | 522 |
| Feb 24, 2026 | 34,200.00 | 37,600.00 | 30,800.00 | 30,800.00 | 28,342.48 | -9.94% | 1,830 |
| Feb 23, 2026 | 33,000.00 | 34,200.00 | 31,900.00 | 34,200.00 | 31,471.20 | 9.97% | 2,748 |
| Feb 13, 2026 | 32,700.00 | 33,000.00 | 31,100.00 | 31,100.00 | 28,618.55 | 3.67% | 1,310 |
| Feb 10, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 27,606.32 | 6.38% | 100 |
| Feb 5, 2026 | 30,000.00 | 30,000.00 | 28,200.00 | 28,200.00 | 25,949.94 | -6.31% | 796 |
| Feb 4, 2026 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 27,698.34 | 0.33% | 170 |
| Feb 3, 2026 | 30,000.00 | 30,000.00 | 27,100.00 | 30,000.00 | 27,606.32 | 0.67% | 1,003 |
| Feb 2, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 27,422.27 | 9.96% | 103 |
| Jan 30, 2026 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 24,937.70 | -9.67% | 101 |
| Jan 27, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 27,606.32 | - | 113 |
| Jan 26, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 27,606.32 | 7.91% | 100 |
| Jan 23, 2026 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 25,581.85 | -9.74% | 100 |
| Jan 22, 2026 | 30,800.00 | 30,800.00 | 30,700.00 | 30,800.00 | 28,342.48 | 10.00% | 700 |
| Dec 23, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 25,765.89 | 1.08% | 100 |
| Dec 22, 2025 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 25,489.83 | 9.92% | 101 |
| Dec 19, 2025 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 23,189.30 | -10.00% | 937 |
| Dec 17, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 25,765.89 | - | 100 |
| Dec 11, 2025 | 27,100.00 | 28,000.00 | 27,100.00 | 28,000.00 | 25,765.89 | 2.56% | 487 |
| Dec 10, 2025 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 25,121.75 | 0.37% | 100 |