Petrolimex Petrochemical Corporation - JSC (HNX:PLC)
Vietnam · Delayed Price · Currency is VND 26,100
+300 (1.16%)
At close: Oct 23, 2025
HNX:PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 26,200.00 | 26,600.00 | 26,000.00 | 26,200.00 | 26,200.00 | 0.38% | 131,612 |
| Oct 23, 2025 | 25,800.00 | 26,900.00 | 25,800.00 | 26,100.00 | 26,100.00 | 1.16% | 156,939 |
| Oct 22, 2025 | 25,800.00 | 26,200.00 | 25,400.00 | 25,800.00 | 25,800.00 | 0.39% | 168,974 |
| Oct 21, 2025 | 25,000.00 | 25,900.00 | 25,000.00 | 25,700.00 | 25,700.00 | 3.21% | 545,487 |
| Oct 20, 2025 | 29,700.00 | 29,700.00 | 24,900.00 | 24,900.00 | 24,900.00 | -9.12% | 500,088 |
| Oct 17, 2025 | 27,200.00 | 27,500.00 | 27,100.00 | 27,400.00 | 27,400.00 | 0.74% | 192,726 |
| Oct 16, 2025 | 27,000.00 | 27,300.00 | 26,700.00 | 27,200.00 | 27,200.00 | 1.12% | 270,764 |
| Oct 15, 2025 | 27,300.00 | 27,500.00 | 26,900.00 | 26,900.00 | 26,900.00 | -1.47% | 342,641 |
| Oct 14, 2025 | 28,200.00 | 28,400.00 | 27,200.00 | 27,300.00 | 27,300.00 | -3.19% | 856,813 |
| Oct 13, 2025 | 29,200.00 | 29,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | -3.42% | 479,029 |
| Oct 10, 2025 | 29,000.00 | 29,500.00 | 28,800.00 | 29,200.00 | 29,200.00 | 0.69% | 262,269 |
| Oct 9, 2025 | 29,300.00 | 29,300.00 | 28,700.00 | 29,000.00 | 29,000.00 | 0.35% | 213,030 |
| Oct 8, 2025 | 29,300.00 | 29,500.00 | 28,600.00 | 28,900.00 | 28,900.00 | 0.35% | 245,487 |
| Oct 7, 2025 | 29,100.00 | 29,500.00 | 28,700.00 | 28,800.00 | 28,800.00 | -0.69% | 249,104 |
| Oct 6, 2025 | 28,300.00 | 29,100.00 | 28,200.00 | 29,000.00 | 29,000.00 | 2.84% | 151,274 |
| Oct 3, 2025 | 28,700.00 | 28,700.00 | 28,100.00 | 28,200.00 | 28,200.00 | -1.74% | 300,067 |
| Oct 2, 2025 | 29,400.00 | 29,400.00 | 28,500.00 | 28,700.00 | 28,700.00 | -2.38% | 293,835 |
| Oct 1, 2025 | 29,600.00 | 29,600.00 | 29,000.00 | 29,400.00 | 29,400.00 | - | 169,598 |
| Sep 30, 2025 | 29,400.00 | 29,600.00 | 28,200.00 | 29,400.00 | 29,400.00 | - | 508,529 |
| Sep 29, 2025 | 29,300.00 | 30,400.00 | 29,300.00 | 29,400.00 | 29,400.00 | 0.68% | 484,757 |
| Sep 26, 2025 | 29,900.00 | 30,000.00 | 29,000.00 | 29,200.00 | 29,200.00 | -2.01% | 663,153 |
| Sep 25, 2025 | 29,000.00 | 29,900.00 | 28,900.00 | 29,800.00 | 29,800.00 | 2.76% | 675,690 |
| Sep 24, 2025 | 27,800.00 | 29,000.00 | 26,900.00 | 29,000.00 | 29,000.00 | 1.40% | 201,691 |
| Sep 23, 2025 | 28,800.00 | 29,300.00 | 28,200.00 | 28,600.00 | 28,600.00 | -0.35% | 265,327 |
| Sep 22, 2025 | 29,800.00 | 30,400.00 | 28,700.00 | 28,700.00 | 28,700.00 | -3.69% | 432,192 |
| Sep 19, 2025 | 28,700.00 | 30,000.00 | 28,700.00 | 29,800.00 | 29,800.00 | 4.56% | 687,273 |
| Sep 18, 2025 | 28,600.00 | 28,800.00 | 28,300.00 | 28,500.00 | 28,500.00 | -0.35% | 231,477 |
| Sep 17, 2025 | 28,900.00 | 29,100.00 | 28,400.00 | 28,600.00 | 28,600.00 | -1.04% | 447,085 |
| Sep 16, 2025 | 29,700.00 | 30,000.00 | 28,800.00 | 28,900.00 | 28,900.00 | -3.02% | 602,262 |
| Sep 15, 2025 | 29,000.00 | 29,800.00 | 28,800.00 | 29,800.00 | 29,800.00 | 3.83% | 790,300 |
| Sep 12, 2025 | 27,000.00 | 28,900.00 | 27,000.00 | 28,700.00 | 28,700.00 | 6.30% | 1,051,552 |
| Sep 11, 2025 | 26,900.00 | 27,100.00 | 26,400.00 | 27,000.00 | 27,000.00 | 0.37% | 246,100 |
| Sep 10, 2025 | 27,000.00 | 27,400.00 | 26,700.00 | 26,900.00 | 26,900.00 | 0.37% | 195,188 |
| Sep 9, 2025 | 26,600.00 | 26,900.00 | 26,500.00 | 26,800.00 | 26,800.00 | - | 269,100 |
| Sep 8, 2025 | 27,400.00 | 27,400.00 | 26,500.00 | 26,800.00 | 26,800.00 | -2.19% | 471,779 |
| Sep 5, 2025 | 27,800.00 | 28,500.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.44% | 628,828 |
| Sep 4, 2025 | 27,900.00 | 28,100.00 | 27,600.00 | 27,800.00 | 27,800.00 | - | 342,911 |
| Sep 3, 2025 | 27,300.00 | 27,900.00 | 27,000.00 | 27,800.00 | 27,800.00 | 1.83% | 577,543 |
| Aug 29, 2025 | 27,100.00 | 27,600.00 | 27,000.00 | 27,300.00 | 27,300.00 | 1.11% | 253,598 |
| Aug 28, 2025 | 26,900.00 | 27,100.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.75% | 284,661 |
| Aug 27, 2025 | 27,000.00 | 27,100.00 | 26,700.00 | 26,800.00 | 26,800.00 | - | 308,073 |
| Aug 26, 2025 | 26,100.00 | 26,900.00 | 26,000.00 | 26,800.00 | 26,800.00 | 2.68% | 266,748 |
| Aug 25, 2025 | 27,900.00 | 27,900.00 | 26,000.00 | 26,100.00 | 26,100.00 | -2.97% | 678,867 |
| Aug 22, 2025 | 27,400.00 | 27,700.00 | 26,400.00 | 26,900.00 | 26,900.00 | -1.82% | 747,860 |
| Aug 21, 2025 | 28,700.00 | 28,800.00 | 27,300.00 | 27,400.00 | 27,400.00 | -4.20% | 1,282,323 |
| Aug 20, 2025 | 28,800.00 | 30,000.00 | 28,100.00 | 28,600.00 | 28,600.00 | -4.67% | 928,069 |
| Aug 19, 2025 | 30,500.00 | 31,100.00 | 29,800.00 | 30,000.00 | 30,000.00 | - | 1,210,308 |
| Aug 18, 2025 | 29,000.00 | 30,300.00 | 28,800.00 | 30,000.00 | 30,000.00 | 3.45% | 968,327 |
| Aug 15, 2025 | 29,800.00 | 30,500.00 | 28,600.00 | 29,000.00 | 29,000.00 | -2.03% | 1,377,885 |
| Aug 14, 2025 | 29,300.00 | 30,500.00 | 29,300.00 | 29,600.00 | 29,600.00 | 1.37% | 1,252,699 |