Petroleum Mechanical Stock Company (HNX:PMS)
Vietnam · Delayed Price · Currency is VND 35,000
0.00 (0.00%)
At close: Jan 29, 2026
HNX:PMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |