Petroleum Mechanical Stock Company (HNX:PMS)
Vietnam · Delayed Price · Currency is VND 34,500
+500 (1.47%)
At close: Dec 3, 2025
HNX:PMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 1.16% | 301 |
| Dec 3, 2025 | 34,100.00 | 34,500.00 | 34,100.00 | 34,500.00 | 34,500.00 | 1.47% | 1,225 |
| Nov 28, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 400 |
| Nov 25, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 1,702 |
| Nov 24, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -1.45% | 1,122 |
| Nov 19, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 1.47% | 171 |
| Nov 6, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -5.03% | 502 |
| Nov 4, 2025 | 34,100.00 | 35,800.00 | 34,100.00 | 35,800.00 | 35,800.00 | -3.24% | 204 |
| Nov 3, 2025 | 34,600.00 | 37,000.00 | 34,600.00 | 37,000.00 | 37,000.00 | 9.47% | 250 |
| Oct 31, 2025 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | -2.03% | 4,322 |
| Oct 30, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 2.99% | 260 |
| Oct 29, 2025 | 32,500.00 | 33,500.00 | 32,500.00 | 33,500.00 | 33,500.00 | -1.47% | 3,433 |
| Oct 27, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 100 |
| Oct 24, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 717 |
| Oct 23, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 1,003 |
| Oct 22, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 5,001 |
| Oct 21, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -1.73% | 33,748 |
| Oct 20, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | - | 210 |
| Oct 17, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | - | 100 |
| Oct 15, 2025 | 34,100.00 | 34,600.00 | 34,100.00 | 34,600.00 | 34,600.00 | 1.76% | 1,300 |
| Oct 14, 2025 | 34,800.00 | 34,800.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 2,128 |
| Oct 13, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -4.76% | 2,900 |
| Oct 10, 2025 | 34,100.00 | 35,700.00 | 34,000.00 | 35,700.00 | 35,700.00 | 4.69% | 308 |
| Oct 9, 2025 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | - | 2,000 |
| Oct 8, 2025 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | -2.57% | 100 |
| Oct 7, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 2,700 |
| Oct 6, 2025 | 34,900.00 | 35,100.00 | 34,900.00 | 35,000.00 | 35,000.00 | 0.29% | 3,050 |
| Oct 3, 2025 | 34,500.00 | 34,900.00 | 34,200.00 | 34,900.00 | 34,900.00 | -0.85% | 2,400 |
| Sep 30, 2025 | 34,200.00 | 35,200.00 | 34,200.00 | 35,200.00 | 35,200.00 | - | 420 |
| Sep 29, 2025 | 34,900.00 | 35,200.00 | 34,900.00 | 35,200.00 | 35,200.00 | 1.15% | 2,900 |
| Sep 26, 2025 | 34,000.00 | 35,000.00 | 34,000.00 | 34,800.00 | 34,800.00 | - | 4,510 |
| Sep 25, 2025 | 34,000.00 | 34,800.00 | 34,000.00 | 34,800.00 | 34,800.00 | - | 200 |
| Sep 24, 2025 | 33,600.00 | 34,800.00 | 33,600.00 | 34,800.00 | 34,800.00 | - | 888 |
| Sep 23, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | - | 1,500 |
| Sep 17, 2025 | 33,400.00 | 34,800.00 | 33,400.00 | 34,800.00 | 34,800.00 | -0.29% | 605 |
| Sep 16, 2025 | 34,800.00 | 34,900.00 | 34,800.00 | 34,900.00 | 34,900.00 | 0.29% | 3,400 |
| Sep 15, 2025 | 34,500.00 | 34,800.00 | 33,100.00 | 34,800.00 | 34,800.00 | 2.35% | 1,100 |
| Sep 12, 2025 | 33,500.00 | 34,000.00 | 33,500.00 | 34,000.00 | 34,000.00 | 3.03% | 13,117 |
| Sep 11, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 1,300 |
| Sep 10, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 1,001 |
| Sep 9, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.49% | 300 |
| Sep 5, 2025 | 33,500.00 | 34,000.00 | 33,500.00 | 33,500.00 | 33,500.00 | 0.60% | 3,600 |
| Sep 4, 2025 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | - | 1,400 |
| Sep 3, 2025 | 32,900.00 | 33,300.00 | 32,600.00 | 33,300.00 | 33,300.00 | 0.60% | 1,844 |
| Aug 27, 2025 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | - | 200 |
| Aug 22, 2025 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | -3.50% | 1,300 |
| Aug 21, 2025 | 33,400.00 | 34,300.00 | 33,400.00 | 34,300.00 | 34,300.00 | 3.63% | 800 |
| Aug 20, 2025 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 0.30% | 729 |
| Aug 19, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 700 |
| Aug 15, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 200 |