Petroleum Mechanical Stock Company (HNX:PMS)
Vietnam · Delayed Price · Currency is VND 36,000
-1,000 (-2.70%)
At close: Apr 6, 2026
HNX:PMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 37,000.00 | 37,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -2.70% | 126 |
| Apr 3, 2026 | 37,000.00 | 37,500.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 4,810 |
| Apr 2, 2026 | 35,500.00 | 38,400.00 | 35,500.00 | 37,000.00 | 37,000.00 | 5.71% | 4,228 |
| Apr 1, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 249 |
| Mar 30, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 600 |
| Mar 27, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 100 |
| Mar 26, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 166 |
| Mar 23, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,701 |
| Mar 19, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 2.94% | 101 |
| Mar 18, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 1,099 |
| Mar 17, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 107 |
| Mar 13, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1.49% | 120 |
| Mar 9, 2026 | 35,000.00 | 35,000.00 | 33,500.00 | 33,500.00 | 33,500.00 | -6.94% | 5,743 |
| Mar 6, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.37% | 1,037 |
| Mar 5, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | -1.35% | 118 |
| Mar 4, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 612 |
| Mar 3, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 248 |
| Mar 2, 2026 | 35,300.00 | 37,000.00 | 35,300.00 | 37,000.00 | 37,000.00 | 4.82% | 1,027 |
| Feb 25, 2026 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 2.32% | 350 |
| Feb 23, 2026 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 34,500.00 | 1.47% | 5,602 |
| Feb 13, 2026 | 34,500.00 | 34,500.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.02% | 1,504 |
| Feb 10, 2026 | 34,800.00 | 35,000.00 | 34,700.00 | 34,700.00 | 34,700.00 | -0.86% | 3,100 |
| Feb 9, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,505 |
| Feb 6, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 100 |
| Feb 4, 2026 | 35,000.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 3,185 |
| Jan 29, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 152 |
| Jan 28, 2026 | 36,000.00 | 36,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.41% | 352 |
| Jan 27, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | - | 1,010 |
| Jan 26, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 1.43% | 101 |
| Jan 22, 2026 | 34,600.00 | 35,000.00 | 34,600.00 | 35,000.00 | 35,000.00 | 1.16% | 233 |
| Jan 20, 2026 | 34,800.00 | 34,800.00 | 34,600.00 | 34,600.00 | 34,600.00 | -1.42% | 3,707 |
| Jan 19, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 445 |
| Jan 15, 2026 | 37,500.00 | 37,500.00 | 35,100.00 | 35,100.00 | 35,100.00 | -6.40% | 564 |
| Jan 13, 2026 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 5.63% | 2,210 |
| Jan 12, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | - | 100 |
| Jan 7, 2026 | 35,300.00 | 37,500.00 | 35,300.00 | 35,500.00 | 35,500.00 | 2.60% | 2,900 |
| Jan 5, 2026 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | - | 250 |
| Dec 30, 2025 | 35,200.00 | 35,200.00 | 34,600.00 | 34,600.00 | 34,600.00 | -1.14% | 600 |
| Dec 26, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1.16% | 500 |
| Dec 23, 2025 | 34,900.00 | 34,900.00 | 34,600.00 | 34,600.00 | 34,600.00 | -0.86% | 200 |
| Dec 19, 2025 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 1.16% | 303 |
| Dec 15, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 131 |
| Dec 10, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -0.29% | 201 |
| Dec 9, 2025 | 35,000.00 | 35,000.00 | 34,600.00 | 34,600.00 | 34,600.00 | -1.14% | 300 |
| Dec 5, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.29% | 404 |
| 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 |