Petrolimex Petrochemical Corporation - JSC (HNX:PLC)
Vietnam · Delayed Price · Currency is VND 24,500
-100 (-0.41%)
At close: Dec 18, 2025
HNX:PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 26,200.00 | 26,300.00 | 25,800.00 | 26,000.00 | 26,000.00 | -0.76% | 176,333 |
| Nov 20, 2025 | 26,500.00 | 26,500.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.76% | 56,184 |
| Nov 19, 2025 | 26,400.00 | 27,000.00 | 26,300.00 | 26,400.00 | 26,400.00 | - | 177,940 |
| Nov 18, 2025 | 26,400.00 | 27,000.00 | 24,100.00 | 26,400.00 | 26,400.00 | -0.38% | 220,045 |
| Nov 17, 2025 | 26,500.00 | 26,600.00 | 26,400.00 | 26,500.00 | 26,500.00 | 0.38% | 88,378 |
| Nov 14, 2025 | 26,500.00 | 26,700.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.38% | 69,760 |
| Nov 13, 2025 | 26,100.00 | 26,700.00 | 26,100.00 | 26,500.00 | 26,500.00 | 1.53% | 116,015 |
| Nov 12, 2025 | 25,800.00 | 26,300.00 | 25,700.00 | 26,100.00 | 26,100.00 | 0.38% | 57,465 |
| Nov 11, 2025 | 25,800.00 | 26,000.00 | 25,600.00 | 26,000.00 | 26,000.00 | 0.78% | 95,810 |
| Nov 10, 2025 | 26,500.00 | 26,500.00 | 25,800.00 | 25,800.00 | 25,800.00 | -2.64% | 74,631 |
| Nov 7, 2025 | 26,800.00 | 26,900.00 | 25,900.00 | 26,500.00 | 26,500.00 | -1.49% | 171,178 |
| Nov 6, 2025 | 26,900.00 | 26,900.00 | 26,600.00 | 26,900.00 | 26,900.00 | -0.37% | 42,796 |
| Nov 5, 2025 | 27,800.00 | 27,800.00 | 26,600.00 | 27,000.00 | 27,000.00 | 0.75% | 173,972 |
| Nov 4, 2025 | 26,200.00 | 28,000.00 | 25,700.00 | 26,800.00 | 26,800.00 | 1.13% | 208,287 |
| Nov 3, 2025 | 26,800.00 | 26,800.00 | 26,200.00 | 26,500.00 | 26,500.00 | -0.38% | 203,616 |
| Oct 31, 2025 | 26,900.00 | 27,300.00 | 26,600.00 | 26,600.00 | 26,600.00 | -1.12% | 134,575 |
| Oct 30, 2025 | 26,600.00 | 27,000.00 | 26,500.00 | 26,900.00 | 26,900.00 | 1.51% | 207,422 |
| Oct 29, 2025 | 26,100.00 | 26,600.00 | 26,000.00 | 26,500.00 | 26,500.00 | 2.32% | 154,702 |
| Oct 28, 2025 | 26,000.00 | 26,100.00 | 25,400.00 | 25,900.00 | 25,900.00 | -0.38% | 190,927 |
| Oct 27, 2025 | 26,300.00 | 26,500.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.76% | 69,737 |
| 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 |