Petroleum Mechanical Stock Company (HNX:PMS)
Vietnam · Delayed Price · Currency is VND 33,600
+1,200 (3.70%)
At close: Aug 4, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | -3.87% | 505 |
| Aug 4, 2025 | 32,500.00 | 33,600.00 | 32,500.00 | 33,600.00 | 33,600.00 | 3.70% | 2,700 |
| Jul 31, 2025 | 32,400.00 | 32,400.00 | 30,000.00 | 32,400.00 | 32,400.00 | -0.61% | 900 |
| Jul 30, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0.31% | 409 |
| Jul 29, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | -2.40% | 101 |
| Jul 28, 2025 | 33,000.00 | 33,300.00 | 32,500.00 | 33,300.00 | 33,300.00 | 2.46% | 628 |
| Jul 25, 2025 | 32,400.00 | 32,500.00 | 32,300.00 | 32,500.00 | 32,500.00 | - | 2,209 |
| Jul 24, 2025 | 32,400.00 | 32,500.00 | 32,400.00 | 32,500.00 | 32,500.00 | 0.31% | 448 |
| Jul 23, 2025 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | - | 439 |
| Jul 22, 2025 | 32,600.00 | 32,600.00 | 32,400.00 | 32,400.00 | 32,400.00 | -0.92% | 1,412 |
| Jul 21, 2025 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | -0.61% | 216 |
| Jul 18, 2025 | 32,600.00 | 33,000.00 | 32,600.00 | 32,900.00 | 32,900.00 | -0.30% | 2,100 |
| Jul 16, 2025 | 33,100.00 | 33,100.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 1,100 |
| Jul 15, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 1,410 |
| Jul 14, 2025 | 33,100.00 | 33,100.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.30% | 900 |
| Jul 11, 2025 | 32,700.00 | 33,100.00 | 32,700.00 | 33,100.00 | 33,100.00 | 1.85% | 1,413 |
| Jul 9, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 1,102 |
| Jul 8, 2025 | 32,400.00 | 32,500.00 | 32,400.00 | 32,500.00 | 32,500.00 | 0.31% | 440 |
| Jul 7, 2025 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 0.31% | 110 |
| Jul 4, 2025 | 32,600.00 | 33,000.00 | 30,600.00 | 32,300.00 | 32,300.00 | -3.58% | 1,220 |
| Jul 3, 2025 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 2.45% | 200 |
| Jul 2, 2025 | 32,600.00 | 32,700.00 | 32,600.00 | 32,700.00 | 32,700.00 | 0.31% | 1,400 |
| Jul 1, 2025 | 33,500.00 | 33,500.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 560 |
| Jun 30, 2025 | 33,700.00 | 35,400.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 1,224 |
| Jun 27, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 100 |
| Jun 26, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 200 |
| Jun 25, 2025 | 32,700.00 | 32,700.00 | 32,600.00 | 32,600.00 | 32,600.00 | -0.31% | 400 |
| Jun 24, 2025 | 32,400.00 | 32,700.00 | 32,400.00 | 32,700.00 | 32,700.00 | - | 301 |
| Jun 23, 2025 | 32,800.00 | 32,800.00 | 32,700.00 | 32,700.00 | 32,700.00 | -3.54% | 560 |
| Jun 19, 2025 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 3.67% | 104 |
| Jun 18, 2025 | 33,000.00 | 35,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | - | 500 |
| Jun 17, 2025 | 32,600.00 | 32,700.00 | 32,600.00 | 32,700.00 | 32,700.00 | 0.31% | 4,082 |
| Jun 16, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 1,602 |
| Jun 13, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 298 |
| Jun 12, 2025 | 32,800.00 | 33,000.00 | 32,600.00 | 32,600.00 | 32,600.00 | -0.91% | 2,601 |
| Jun 11, 2025 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.30% | 3,017 |
| Jun 10, 2025 | 33,000.00 | 33,000.00 | 32,800.00 | 32,800.00 | 32,800.00 | -0.61% | 1,502 |
| Jun 9, 2025 | 33,000.00 | 33,100.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 1,510 |
| Jun 6, 2025 | 33,000.00 | 33,000.00 | 32,800.00 | 33,000.00 | 33,000.00 | - | 1,722 |
| Jun 5, 2025 | 32,700.00 | 33,000.00 | 32,600.00 | 33,000.00 | 33,000.00 | 0.92% | 3,500 |
| Jun 4, 2025 | 32,700.00 | 32,700.00 | 32,600.00 | 32,700.00 | 32,700.00 | - | 6,351 |
| Jun 3, 2025 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | - | 1,002 |
| Jun 2, 2025 | 32,800.00 | 32,800.00 | 32,500.00 | 32,700.00 | 32,700.00 | -2.97% | 3,743 |
| May 30, 2025 | 37,300.00 | 37,300.00 | 32,600.00 | 33,700.00 | 33,700.00 | -12.69% | 4,291 |
| May 29, 2025 | 38,600.00 | 38,700.00 | 38,400.00 | 38,600.00 | 35,600.00 | -0.26% | 10,914 |
| May 28, 2025 | 38,400.00 | 38,700.00 | 38,300.00 | 38,700.00 | 35,692.23 | 0.78% | 8,808 |
| May 27, 2025 | 38,500.00 | 38,700.00 | 38,400.00 | 38,400.00 | 35,415.54 | -0.26% | 12,761 |
| May 26, 2025 | 38,500.00 | 38,700.00 | 38,000.00 | 38,500.00 | 35,507.77 | 0.26% | 6,900 |
| May 23, 2025 | 37,600.00 | 38,400.00 | 37,600.00 | 38,400.00 | 35,415.54 | 2.13% | 8,853 |
| May 22, 2025 | 37,400.00 | 38,000.00 | 37,200.00 | 37,600.00 | 34,677.72 | 0.53% | 8,477 |