Petrolimex Petrochemical Corporation - JSC (HNX:PLC)
Vietnam · Delayed Price · Currency is VND 27,000
+1,400 (5.47%)
At close: Mar 18, 2026
HNX:PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 25,500.00 | 26,200.00 | 25,100.00 | 25,600.00 | 25,600.00 | 1.19% | 366,187 |
| Mar 16, 2026 | 25,900.00 | 26,300.00 | 24,500.00 | 25,300.00 | 25,300.00 | -2.32% | 586,572 |
| Mar 13, 2026 | 27,100.00 | 27,700.00 | 25,000.00 | 25,900.00 | 25,900.00 | -4.07% | 895,013 |
| Mar 12, 2026 | 28,000.00 | 28,100.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.88% | 595,835 |
| Mar 11, 2026 | 25,000.00 | 27,800.00 | 25,000.00 | 27,800.00 | 27,800.00 | 6.51% | 767,139 |
| Mar 10, 2026 | 27,500.00 | 27,900.00 | 25,100.00 | 26,100.00 | 26,100.00 | -3.33% | 1,505,182 |
| Mar 9, 2026 | 30,500.00 | 32,500.00 | 27,000.00 | 27,000.00 | 27,000.00 | -10.00% | 1,809,985 |
| Mar 6, 2026 | 32,300.00 | 32,600.00 | 30,000.00 | 30,000.00 | 30,000.00 | -7.41% | 1,083,596 |
| Mar 5, 2026 | 34,600.00 | 35,000.00 | 31,500.00 | 32,400.00 | 32,400.00 | -6.36% | 1,246,663 |
| Mar 4, 2026 | 37,000.00 | 37,500.00 | 33,300.00 | 34,600.00 | 34,600.00 | -6.49% | 1,926,454 |
| Mar 3, 2026 | 38,000.00 | 39,600.00 | 34,000.00 | 37,000.00 | 37,000.00 | 1.37% | 2,462,137 |
| Mar 2, 2026 | 33,600.00 | 36,500.00 | 33,600.00 | 36,500.00 | 36,500.00 | 9.94% | 2,191,046 |
| Feb 27, 2026 | 31,800.00 | 34,000.00 | 31,800.00 | 33,200.00 | 33,200.00 | 5.40% | 1,301,738 |
| Feb 26, 2026 | 32,100.00 | 32,200.00 | 30,800.00 | 31,500.00 | 31,500.00 | -1.87% | 796,544 |
| Feb 25, 2026 | 31,800.00 | 33,000.00 | 31,700.00 | 32,100.00 | 32,100.00 | 0.94% | 894,875 |
| Feb 24, 2026 | 32,200.00 | 33,200.00 | 31,400.00 | 31,800.00 | 31,800.00 | -1.24% | 653,257 |
| Feb 23, 2026 | 30,200.00 | 32,600.00 | 30,000.00 | 32,200.00 | 32,200.00 | 8.05% | 824,592 |
| Feb 13, 2026 | 29,800.00 | 30,200.00 | 29,300.00 | 29,800.00 | 29,800.00 | - | 306,784 |
| Feb 12, 2026 | 30,300.00 | 30,800.00 | 29,600.00 | 29,800.00 | 29,800.00 | 0.68% | 281,085 |
| Feb 11, 2026 | 29,600.00 | 30,300.00 | 28,500.00 | 29,600.00 | 29,600.00 | - | 539,305 |
| Feb 10, 2026 | 33,100.00 | 33,200.00 | 29,600.00 | 29,600.00 | 29,600.00 | -9.76% | 2,020,100 |
| Feb 9, 2026 | 33,500.00 | 33,900.00 | 32,500.00 | 32,800.00 | 32,800.00 | -1.80% | 344,107 |
| Feb 6, 2026 | 33,200.00 | 35,100.00 | 31,500.00 | 33,400.00 | 33,400.00 | 0.30% | 1,524,201 |
| Feb 5, 2026 | 35,500.00 | 36,100.00 | 33,000.00 | 33,300.00 | 33,300.00 | -6.20% | 1,626,177 |
| Feb 4, 2026 | 37,100.00 | 40,000.00 | 35,500.00 | 35,500.00 | 35,500.00 | -4.31% | 2,731,711 |
| 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 |