Petrolimex Petrochemical Corporation - JSC (HNX:PLC)
Vietnam · Delayed Price · Currency is VND 21,400
-400 (-1.83%)
At close: Oct 29, 2026
HNX:PLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 21,900.00 | 22,100.00 | 21,400.00 | 21,400.00 | 21,400.00 | -1.83% | 306,356 |
| Oct 28, 2026 | 21,300.00 | 22,200.00 | 21,300.00 | 21,800.00 | 21,800.00 | 2.35% | 478,641 |
| Oct 27, 2026 | 21,400.00 | 21,400.00 | 21,100.00 | 21,300.00 | 21,300.00 | -0.47% | 235,172 |
| Oct 26, 2026 | 21,200.00 | 21,600.00 | 21,000.00 | 21,400.00 | 21,400.00 | 0.47% | 152,802 |
| Oct 23, 2026 | 21,400.00 | 22,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | -0.47% | 621,284 |
| Oct 22, 2026 | 21,700.00 | 21,700.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.38% | 211,276 |
| Oct 21, 2026 | 21,600.00 | 21,800.00 | 21,100.00 | 21,700.00 | 21,700.00 | 0.46% | 365,037 |
| Oct 20, 2026 | 20,700.00 | 21,700.00 | 20,400.00 | 21,600.00 | 21,600.00 | 4.35% | 505,426 |
| Oct 19, 2026 | 18,900.00 | 20,700.00 | 18,900.00 | 20,700.00 | 20,700.00 | 9.52% | 678,755 |
| Oct 16, 2026 | 19,000.00 | 19,300.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.53% | 77,082 |
| Oct 15, 2026 | 18,900.00 | 19,000.00 | 18,700.00 | 19,000.00 | 19,000.00 | 0.53% | 56,179 |
| Oct 14, 2026 | 19,200.00 | 19,200.00 | 18,800.00 | 18,900.00 | 18,900.00 | -2.58% | 99,300 |
| Oct 13, 2026 | 19,400.00 | 19,500.00 | 19,100.00 | 19,400.00 | 19,400.00 | - | 79,226 |
| Oct 12, 2026 | 19,000.00 | 19,900.00 | 18,800.00 | 19,400.00 | 19,400.00 | 2.11% | 254,098 |
| Oct 9, 2026 | 19,200.00 | 19,400.00 | 18,900.00 | 19,000.00 | 19,000.00 | -1.04% | 54,593 |
| Oct 8, 2026 | 18,300.00 | 19,200.00 | 18,300.00 | 19,200.00 | 19,200.00 | 4.92% | 254,345 |
| Oct 7, 2026 | 18,200.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.55% | 55,592 |
| Oct 6, 2026 | 18,300.00 | 18,300.00 | 17,900.00 | 18,200.00 | 18,200.00 | -0.55% | 152,006 |
| Oct 5, 2026 | 18,400.00 | 18,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | -0.54% | 57,935 |
| Oct 2, 2026 | 18,700.00 | 18,800.00 | 18,400.00 | 18,400.00 | 18,400.00 | -1.60% | 70,696 |
| Oct 1, 2026 | 18,700.00 | 19,200.00 | 18,600.00 | 18,700.00 | 18,700.00 | 0.54% | 70,880 |
| Sep 30, 2026 | 18,800.00 | 18,900.00 | 18,500.00 | 18,600.00 | 18,600.00 | -1.59% | 45,733 |
| Sep 29, 2026 | 18,600.00 | 19,200.00 | 18,500.00 | 18,900.00 | 18,900.00 | 1.61% | 105,213 |
| Sep 28, 2026 | 18,700.00 | 18,700.00 | 18,200.00 | 18,600.00 | 18,600.00 | -0.53% | 79,541 |
| Sep 25, 2026 | 18,700.00 | 18,900.00 | 18,600.00 | 18,700.00 | 18,700.00 | - | 63,804 |
| Sep 24, 2026 | 19,000.00 | 19,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | -1.58% | 77,077 |
| Sep 23, 2026 | 18,000.00 | 19,200.00 | 18,000.00 | 19,000.00 | 19,000.00 | -1.04% | 44,100 |
| Sep 22, 2026 | 19,000.00 | 19,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1.05% | 35,991 |
| Sep 21, 2026 | 19,300.00 | 19,400.00 | 18,900.00 | 19,000.00 | 19,000.00 | -1.04% | 173,324 |
| Sep 18, 2026 | 19,600.00 | 19,600.00 | 19,200.00 | 19,200.00 | 19,200.00 | -2.04% | 102,620 |
| Sep 17, 2026 | 19,700.00 | 20,000.00 | 19,300.00 | 19,600.00 | 19,600.00 | -1.51% | 143,989 |
| Sep 16, 2026 | 19,500.00 | 20,400.00 | 19,500.00 | 19,900.00 | 19,900.00 | 2.05% | 271,650 |
| Sep 15, 2026 | 18,700.00 | 19,600.00 | 18,700.00 | 19,500.00 | 19,500.00 | 4.84% | 165,471 |
| Sep 14, 2026 | 18,700.00 | 19,200.00 | 18,600.00 | 18,600.00 | 18,600.00 | 0.54% | 149,394 |
| Sep 11, 2026 | 19,500.00 | 19,800.00 | 18,500.00 | 18,500.00 | 18,500.00 | -4.64% | 117,229 |
| Sep 10, 2026 | 19,400.00 | 19,600.00 | 19,400.00 | 19,400.00 | 19,400.00 | - | 40,000 |
| Sep 9, 2026 | 19,500.00 | 19,800.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.02% | 81,556 |
| Sep 8, 2026 | 18,500.00 | 19,700.00 | 18,500.00 | 19,600.00 | 19,600.00 | 2.08% | 91,220 |
| Sep 7, 2026 | 20,000.00 | 20,000.00 | 19,200.00 | 19,200.00 | 19,200.00 | -4.00% | 89,162 |
| Sep 4, 2026 | 20,000.00 | 20,100.00 | 19,700.00 | 20,000.00 | 20,000.00 | - | 104,642 |
| Sep 3, 2026 | 20,100.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.50% | 88,954 |
| Aug 28, 2026 | 20,300.00 | 20,400.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 109,356 |
| Aug 27, 2026 | 20,400.00 | 20,400.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.99% | 64,980 |
| Aug 26, 2026 | 20,200.00 | 20,600.00 | 20,100.00 | 20,300.00 | 20,300.00 | - | 91,705 |
| Aug 25, 2026 | 20,500.00 | 20,600.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.98% | 50,248 |
| Aug 24, 2026 | 20,400.00 | 20,900.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.99% | 364,463 |
| Aug 21, 2026 | 20,000.00 | 20,300.00 | 19,800.00 | 20,300.00 | 20,300.00 | 1.00% | 96,497 |
| Aug 20, 2026 | 20,200.00 | 20,400.00 | 19,900.00 | 20,100.00 | 20,100.00 | -0.50% | 61,908 |
| Aug 19, 2026 | 19,400.00 | 20,600.00 | 19,300.00 | 20,200.00 | 20,200.00 | -1.94% | 34,424 |
| Aug 18, 2026 | 19,900.00 | 21,000.00 | 18,300.00 | 20,600.00 | 20,600.00 | 1.98% | 263,928 |