Petrolimex Petrochemical Corporation - JSC (HNX:PLC)
Vietnam · Delayed Price · Currency is VND 25,500
-200 (-0.78%)
At close: Nov 28, 2025
HNX:PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |