Petrolimex Petrochemical Corporation - JSC (HNX:PLC)
Vietnam · Delayed Price · Currency is VND 37,100
+3,300 (9.76%)
At close: Feb 3, 2026
HNX:PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 32,600.00 | 37,100.00 | 32,500.00 | 37,100.00 | 37,100.00 | 9.76% | 2,645,997 |
| Feb 2, 2026 | 32,600.00 | 33,800.00 | 31,000.00 | 33,800.00 | 33,800.00 | 3.68% | 1,539,202 |
| Jan 30, 2026 | 31,700.00 | 33,400.00 | 31,700.00 | 32,600.00 | 32,600.00 | 2.84% | 965,792 |
| Jan 29, 2026 | 32,500.00 | 32,700.00 | 30,900.00 | 31,700.00 | 31,700.00 | -2.46% | 1,077,261 |
| Jan 28, 2026 | 35,000.00 | 36,800.00 | 31,200.00 | 32,500.00 | 32,500.00 | -6.07% | 2,599,044 |
| Jan 27, 2026 | 34,000.00 | 34,800.00 | 31,700.00 | 34,600.00 | 34,600.00 | 2.37% | 1,555,908 |
| Jan 26, 2026 | 31,000.00 | 34,900.00 | 31,000.00 | 33,800.00 | 33,800.00 | 4.64% | 1,517,648 |
| Jan 23, 2026 | 35,000.00 | 35,800.00 | 32,300.00 | 32,300.00 | 32,300.00 | -9.78% | 2,039,508 |
| Jan 22, 2026 | 35,900.00 | 39,300.00 | 35,000.00 | 35,800.00 | 35,800.00 | -0.28% | 1,841,952 |
| Jan 21, 2026 | 33,300.00 | 35,900.00 | 33,000.00 | 35,900.00 | 35,900.00 | 9.79% | 4,103,685 |
| Jan 20, 2026 | 30,200.00 | 32,700.00 | 30,100.00 | 32,700.00 | 32,700.00 | 9.73% | 1,505,548 |
| Jan 19, 2026 | 27,100.00 | 29,800.00 | 27,100.00 | 29,800.00 | 29,800.00 | 9.96% | 1,534,451 |
| Jan 16, 2026 | 28,000.00 | 28,500.00 | 27,100.00 | 27,100.00 | 27,100.00 | -3.21% | 529,021 |
| Jan 15, 2026 | 27,300.00 | 28,300.00 | 27,300.00 | 28,000.00 | 28,000.00 | 2.56% | 740,922 |
| Jan 14, 2026 | 27,100.00 | 27,700.00 | 27,000.00 | 27,300.00 | 27,300.00 | 1.11% | 982,587 |
| Jan 13, 2026 | 26,200.00 | 28,000.00 | 25,800.00 | 27,000.00 | 27,000.00 | 3.45% | 498,861 |
| Jan 12, 2026 | 25,400.00 | 26,300.00 | 25,400.00 | 26,100.00 | 26,100.00 | 3.57% | 325,784 |
| Jan 9, 2026 | 26,100.00 | 26,500.00 | 25,000.00 | 25,200.00 | 25,200.00 | -3.08% | 325,349 |
| Jan 8, 2026 | 25,800.00 | 26,400.00 | 25,700.00 | 26,000.00 | 26,000.00 | 1.56% | 455,597 |
| Jan 7, 2026 | 24,700.00 | 25,800.00 | 24,700.00 | 25,600.00 | 25,600.00 | 3.64% | 321,260 |
| Jan 6, 2026 | 24,700.00 | 24,800.00 | 24,400.00 | 24,700.00 | 24,700.00 | 2.07% | 185,159 |
| Jan 5, 2026 | 24,200.00 | 25,000.00 | 24,100.00 | 24,200.00 | 24,200.00 | - | 83,641 |
| Dec 31, 2025 | 24,500.00 | 24,600.00 | 24,200.00 | 24,200.00 | 24,200.00 | -0.82% | 53,041 |
| Dec 30, 2025 | 24,600.00 | 25,000.00 | 24,400.00 | 24,400.00 | 24,400.00 | - | 32,759 |
| Dec 29, 2025 | 24,100.00 | 24,800.00 | 24,100.00 | 24,400.00 | 24,400.00 | 1.24% | 151,151 |
| Dec 26, 2025 | 24,500.00 | 24,500.00 | 23,900.00 | 24,100.00 | 24,100.00 | - | 120,975 |
| Dec 25, 2025 | 24,500.00 | 24,500.00 | 24,100.00 | 24,100.00 | 24,100.00 | -1.63% | 102,119 |
| Dec 24, 2025 | 24,500.00 | 24,600.00 | 24,300.00 | 24,500.00 | 24,500.00 | - | 36,124 |
| Dec 23, 2025 | 24,400.00 | 24,900.00 | 24,400.00 | 24,500.00 | 24,500.00 | - | 165,704 |
| Dec 22, 2025 | 24,000.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | 2.08% | 113,214 |
| Dec 19, 2025 | 24,500.00 | 24,500.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.04% | 105,099 |
| Dec 18, 2025 | 24,600.00 | 24,600.00 | 24,100.00 | 24,500.00 | 24,500.00 | -0.41% | 80,430 |
| Dec 17, 2025 | 24,700.00 | 25,000.00 | 24,500.00 | 24,600.00 | 24,600.00 | -0.40% | 88,566 |
| Dec 16, 2025 | 24,200.00 | 25,000.00 | 24,100.00 | 24,700.00 | 24,700.00 | 1.23% | 87,331 |
| Dec 15, 2025 | 24,500.00 | 24,500.00 | 24,000.00 | 24,400.00 | 24,400.00 | -0.41% | 132,067 |
| Dec 12, 2025 | 25,700.00 | 25,700.00 | 24,400.00 | 24,500.00 | 24,500.00 | -4.67% | 176,524 |
| Dec 11, 2025 | 25,700.00 | 25,700.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.39% | 49,956 |
| Dec 10, 2025 | 25,700.00 | 25,900.00 | 25,500.00 | 25,600.00 | 25,600.00 | -0.39% | 93,041 |
| Dec 9, 2025 | 25,800.00 | 25,800.00 | 25,100.00 | 25,700.00 | 25,700.00 | -0.39% | 84,606 |
| Dec 8, 2025 | 25,700.00 | 26,000.00 | 25,300.00 | 25,800.00 | 25,800.00 | - | 131,697 |
| Dec 5, 2025 | 26,000.00 | 26,000.00 | 25,700.00 | 25,800.00 | 25,800.00 | -0.77% | 43,116 |
| Dec 4, 2025 | 25,600.00 | 26,000.00 | 25,500.00 | 26,000.00 | 26,000.00 | 1.96% | 106,042 |
| Dec 3, 2025 | 25,700.00 | 25,900.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.39% | 134,295 |
| Dec 2, 2025 | 25,400.00 | 25,600.00 | 25,100.00 | 25,600.00 | 25,600.00 | 1.19% | 51,930 |
| Dec 1, 2025 | 25,500.00 | 25,500.00 | 25,300.00 | 25,300.00 | 25,300.00 | -0.78% | 124,198 |
| Nov 28, 2025 | 25,700.00 | 25,800.00 | 25,400.00 | 25,500.00 | 25,500.00 | -0.78% | 121,009 |
| Nov 27, 2025 | 26,000.00 | 26,000.00 | 25,500.00 | 25,700.00 | 25,700.00 | -0.77% | 128,401 |
| Nov 26, 2025 | 25,700.00 | 26,000.00 | 25,700.00 | 25,900.00 | 25,900.00 | 0.78% | 62,735 |
| Nov 25, 2025 | 26,100.00 | 26,100.00 | 25,600.00 | 25,700.00 | 25,700.00 | -1.15% | 114,331 |
| Nov 24, 2025 | 26,000.00 | 26,300.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 31,402 |