Petrolimex Petrochemical Corporation - JSC (HNX:PLC)
Vietnam · Delayed Price · Currency is VND 18,600
-700 (-3.63%)
At close: Jul 20, 2026
HNX:PLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 19,300.00 | 20,000.00 | 18,200.00 | 18,600.00 | 18,600.00 | -3.63% | 170,200 |
| Jul 17, 2026 | 20,000.00 | 20,000.00 | 18,700.00 | 19,300.00 | 19,300.00 | -3.50% | 185,361 |
| Jul 16, 2026 | 20,100.00 | 20,500.00 | 18,100.00 | 20,000.00 | 20,000.00 | -0.50% | 175,949 |
| Jul 15, 2026 | 20,700.00 | 20,700.00 | 20,100.00 | 20,100.00 | 20,100.00 | -2.90% | 61,734 |
| Jul 14, 2026 | 20,600.00 | 21,000.00 | 20,300.00 | 20,700.00 | 20,700.00 | 2.48% | 105,865 |
| Jul 13, 2026 | 21,000.00 | 21,000.00 | 20,200.00 | 20,200.00 | 20,200.00 | -2.42% | 108,527 |
| Jul 10, 2026 | 21,000.00 | 21,000.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.48% | 35,766 |
| Jul 9, 2026 | 21,200.00 | 22,600.00 | 20,700.00 | 20,800.00 | 20,800.00 | 0.97% | 202,358 |
| Jul 8, 2026 | 20,500.00 | 20,900.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.49% | 51,562 |
| Jul 7, 2026 | 20,900.00 | 21,000.00 | 20,300.00 | 20,500.00 | 20,500.00 | -2.38% | 88,711 |
| Jul 6, 2026 | 21,100.00 | 21,100.00 | 20,100.00 | 21,000.00 | 21,000.00 | -0.47% | 211,793 |
| Jul 3, 2026 | 21,000.00 | 21,100.00 | 20,900.00 | 21,100.00 | 21,100.00 | 0.48% | 79,751 |
| Jul 2, 2026 | 21,100.00 | 21,100.00 | 20,600.00 | 21,000.00 | 21,000.00 | -0.47% | 34,359 |
| Jul 1, 2026 | 20,900.00 | 21,400.00 | 20,900.00 | 21,100.00 | 21,100.00 | 0.96% | 100,972 |
| Jun 30, 2026 | 20,800.00 | 21,200.00 | 20,800.00 | 20,900.00 | 20,900.00 | - | 111,571 |
| Jun 29, 2026 | 20,500.00 | 20,900.00 | 20,300.00 | 20,900.00 | 20,900.00 | 2.96% | 63,901 |
| Jun 26, 2026 | 20,300.00 | 20,600.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 33,843 |
| Jun 25, 2026 | 20,700.00 | 20,700.00 | 20,300.00 | 20,300.00 | 20,300.00 | -1.93% | 98,291 |
| Jun 24, 2026 | 20,800.00 | 20,800.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.96% | 87,945 |
| Jun 23, 2026 | 21,200.00 | 21,200.00 | 20,700.00 | 20,900.00 | 20,900.00 | -1.42% | 153,622 |
| Jun 22, 2026 | 21,200.00 | 21,400.00 | 21,100.00 | 21,200.00 | 21,200.00 | 0.47% | 47,903 |
| Jun 19, 2026 | 21,400.00 | 21,500.00 | 21,000.00 | 21,100.00 | 21,100.00 | -1.40% | 76,805 |
| Jun 18, 2026 | 21,200.00 | 21,600.00 | 21,100.00 | 21,400.00 | 21,400.00 | 0.94% | 168,233 |
| Jun 17, 2026 | 21,000.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | 0.95% | 109,541 |
| Jun 16, 2026 | 21,000.00 | 21,200.00 | 20,300.00 | 21,000.00 | 21,000.00 | - | 115,341 |
| Jun 15, 2026 | 21,000.00 | 21,100.00 | 20,600.00 | 21,000.00 | 21,000.00 | - | 166,300 |
| Jun 12, 2026 | 21,100.00 | 21,500.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 63,387 |
| Jun 11, 2026 | 20,900.00 | 21,400.00 | 20,600.00 | 21,100.00 | 21,100.00 | 0.96% | 90,760 |
| Jun 10, 2026 | 21,300.00 | 21,300.00 | 20,900.00 | 20,900.00 | 20,900.00 | -1.42% | 161,546 |
| Jun 9, 2026 | 21,400.00 | 21,500.00 | 20,900.00 | 21,200.00 | 21,200.00 | -0.93% | 109,261 |
| Jun 8, 2026 | 21,600.00 | 21,600.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.93% | 82,798 |
| Jun 5, 2026 | 21,600.00 | 21,700.00 | 21,400.00 | 21,600.00 | 21,600.00 | 0.93% | 94,062 |
| Jun 4, 2026 | 21,500.00 | 22,500.00 | 21,300.00 | 21,400.00 | 21,400.00 | 0.94% | 146,721 |
| Jun 3, 2026 | 20,100.00 | 21,600.00 | 20,100.00 | 21,200.00 | 21,200.00 | -1.40% | 134,107 |
| Jun 2, 2026 | 21,900.00 | 22,000.00 | 21,300.00 | 21,500.00 | 21,500.00 | -1.83% | 178,951 |
| Jun 1, 2026 | 21,800.00 | 22,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | 0.46% | 120,738 |
| May 29, 2026 | 21,600.00 | 22,000.00 | 21,400.00 | 21,800.00 | 21,800.00 | 0.93% | 113,664 |
| May 28, 2026 | 21,600.00 | 22,200.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 160,843 |
| May 27, 2026 | 21,600.00 | 22,000.00 | 21,500.00 | 21,600.00 | 21,600.00 | - | 192,058 |
| May 26, 2026 | 22,000.00 | 22,200.00 | 21,400.00 | 21,600.00 | 21,600.00 | -0.92% | 190,925 |
| May 25, 2026 | 22,800.00 | 23,000.00 | 21,600.00 | 21,800.00 | 21,800.00 | -1.36% | 155,355 |
| May 22, 2026 | 22,500.00 | 22,800.00 | 21,300.00 | 22,100.00 | 22,100.00 | -1.78% | 194,016 |
| May 21, 2026 | 23,200.00 | 23,200.00 | 22,200.00 | 22,500.00 | 22,500.00 | -3.02% | 154,490 |
| May 20, 2026 | 23,500.00 | 23,500.00 | 20,900.00 | 23,200.00 | 23,200.00 | 0.43% | 640,362 |
| May 19, 2026 | 24,600.00 | 25,300.00 | 23,100.00 | 23,100.00 | 23,100.00 | -5.33% | 725,868 |
| 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 |