Petrolimex Petrochemical Corporation - JSC (HNX:PLC)
Vietnam · Delayed Price · Currency is VND 24,400
+2,000 (8.93%)
At close: May 18, 2026
HNX:PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 22,400.00 | 24,500.00 | 22,400.00 | 24,400.00 | 24,400.00 | 8.93% | 1,599,685 |
| May 15, 2026 | 21,800.00 | 22,500.00 | 21,600.00 | 22,400.00 | 22,400.00 | 1.82% | 320,906 |
| May 14, 2026 | 22,500.00 | 22,800.00 | 21,800.00 | 22,000.00 | 22,000.00 | -1.79% | 232,060 |
| May 13, 2026 | 21,300.00 | 23,000.00 | 21,300.00 | 22,400.00 | 22,400.00 | 5.16% | 451,312 |
| May 12, 2026 | 21,300.00 | 21,500.00 | 21,200.00 | 21,300.00 | 21,300.00 | - | 117,883 |
| May 11, 2026 | 21,200.00 | 21,600.00 | 20,800.00 | 21,300.00 | 21,300.00 | 0.47% | 191,759 |
| May 8, 2026 | 22,000.00 | 22,100.00 | 21,200.00 | 21,200.00 | 21,200.00 | -3.64% | 398,197 |
| May 7, 2026 | 22,400.00 | 22,600.00 | 21,900.00 | 22,000.00 | 22,000.00 | -1.79% | 292,142 |
| May 6, 2026 | 22,500.00 | 22,500.00 | 22,200.00 | 22,400.00 | 22,400.00 | -0.44% | 181,837 |
| May 5, 2026 | 22,100.00 | 22,500.00 | 22,100.00 | 22,500.00 | 22,500.00 | 1.81% | 454,296 |
| May 4, 2026 | 23,000.00 | 23,000.00 | 21,800.00 | 22,100.00 | 22,100.00 | 0.91% | 144,544 |
| Apr 29, 2026 | 21,800.00 | 22,100.00 | 21,300.00 | 21,900.00 | 21,900.00 | 0.46% | 242,613 |
| Apr 28, 2026 | 22,600.00 | 22,600.00 | 21,800.00 | 21,800.00 | 21,800.00 | -2.68% | 246,572 |
| Apr 24, 2026 | 22,500.00 | 23,000.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.44% | 163,342 |
| Apr 23, 2026 | 22,600.00 | 23,000.00 | 21,900.00 | 22,500.00 | 22,500.00 | - | 303,769 |
| Apr 22, 2026 | 23,200.00 | 23,300.00 | 22,500.00 | 22,500.00 | 22,500.00 | -2.60% | 391,724 |
| Apr 21, 2026 | 23,400.00 | 23,600.00 | 23,100.00 | 23,100.00 | 23,100.00 | -1.28% | 241,292 |
| Apr 20, 2026 | 23,300.00 | 23,800.00 | 23,300.00 | 23,400.00 | 23,400.00 | 0.43% | 161,331 |
| Apr 17, 2026 | 23,200.00 | 23,700.00 | 23,200.00 | 23,300.00 | 23,300.00 | 0.43% | 284,445 |
| Apr 16, 2026 | 23,500.00 | 23,700.00 | 23,200.00 | 23,200.00 | 23,200.00 | -1.28% | 210,978 |
| Apr 15, 2026 | 24,000.00 | 24,100.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.84% | 350,284 |
| Apr 14, 2026 | 23,900.00 | 24,200.00 | 23,400.00 | 23,700.00 | 23,700.00 | -0.84% | 306,478 |
| Apr 13, 2026 | 23,800.00 | 24,500.00 | 23,600.00 | 23,900.00 | 23,900.00 | 0.42% | 361,508 |
| Apr 10, 2026 | 23,500.00 | 24,500.00 | 23,400.00 | 23,800.00 | 23,800.00 | 1.71% | 621,720 |
| Apr 9, 2026 | 23,200.00 | 24,100.00 | 22,600.00 | 23,400.00 | 23,400.00 | 1.74% | 551,456 |
| Apr 8, 2026 | 22,500.00 | 23,200.00 | 22,500.00 | 23,000.00 | 23,000.00 | 4.55% | 340,057 |
| Apr 7, 2026 | 22,500.00 | 22,500.00 | 21,800.00 | 22,000.00 | 22,000.00 | - | 169,898 |
| Apr 6, 2026 | 23,000.00 | 23,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -3.93% | 264,385 |
| Apr 3, 2026 | 23,100.00 | 23,300.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.43% | 181,233 |
| Apr 2, 2026 | 23,200.00 | 23,600.00 | 22,900.00 | 23,000.00 | 23,000.00 | -0.86% | 251,641 |
| Apr 1, 2026 | 22,900.00 | 23,500.00 | 22,900.00 | 23,200.00 | 23,200.00 | 1.31% | 343,432 |
| Mar 31, 2026 | 23,400.00 | 23,400.00 | 22,700.00 | 22,900.00 | 22,900.00 | -1.29% | 486,651 |
| Mar 30, 2026 | 23,300.00 | 24,000.00 | 22,900.00 | 23,200.00 | 23,200.00 | -0.43% | 339,148 |
| Mar 27, 2026 | 22,800.00 | 23,500.00 | 22,800.00 | 23,300.00 | 23,300.00 | 2.19% | 332,114 |
| Mar 26, 2026 | 23,300.00 | 23,500.00 | 22,700.00 | 22,800.00 | 22,800.00 | -1.30% | 263,198 |
| Mar 25, 2026 | 22,500.00 | 23,900.00 | 22,500.00 | 23,100.00 | 23,100.00 | 2.67% | 281,723 |
| Mar 24, 2026 | 21,600.00 | 24,400.00 | 21,600.00 | 22,500.00 | 22,500.00 | 0.90% | 377,718 |
| Mar 23, 2026 | 24,500.00 | 24,500.00 | 22,100.00 | 22,300.00 | 22,300.00 | -8.98% | 850,018 |
| Mar 20, 2026 | 26,000.00 | 26,500.00 | 24,400.00 | 24,500.00 | 24,500.00 | -5.41% | 544,632 |
| Mar 19, 2026 | 27,000.00 | 27,200.00 | 25,900.00 | 25,900.00 | 25,900.00 | -4.07% | 373,158 |
| Mar 18, 2026 | 25,500.00 | 27,500.00 | 25,500.00 | 27,000.00 | 27,000.00 | 5.47% | 813,777 |
| 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 |