Petroleum Mechanical Stock Company (HNX:PMS)
Vietnam · Delayed Price · Currency is VND 33,600
-2,700 (-7.44%)
At close: Apr 24, 2026
HNX:PMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 33,200.00 | 33,600.00 | 33,200.00 | 33,600.00 | 33,600.00 | -7.44% | 665 |
| Apr 23, 2026 | 35,000.00 | 41,500.00 | 35,000.00 | 36,300.00 | 36,300.00 | -13.37% | 4,601 |
| Apr 22, 2026 | 42,900.00 | 43,000.00 | 41,900.00 | 41,900.00 | 38,000.00 | -2.33% | 4,529 |
| Apr 21, 2026 | 43,000.00 | 43,500.00 | 42,900.00 | 42,900.00 | 38,906.92 | -0.23% | 5,895 |
| Apr 20, 2026 | 44,500.00 | 44,500.00 | 42,600.00 | 43,000.00 | 38,997.61 | 5.39% | 14,702 |
| Apr 17, 2026 | 42,000.00 | 42,000.00 | 37,800.00 | 40,800.00 | 37,002.39 | -2.86% | 5,101 |
| Apr 16, 2026 | 41,100.00 | 42,000.00 | 40,100.00 | 42,000.00 | 38,090.69 | 2.44% | 2,106 |
| Apr 15, 2026 | 42,000.00 | 42,000.00 | 41,000.00 | 41,000.00 | 37,183.77 | -2.38% | 4,505 |
| Apr 14, 2026 | 39,000.00 | 42,100.00 | 39,000.00 | 42,000.00 | 38,090.69 | 7.69% | 21,291 |
| Apr 13, 2026 | 37,500.00 | 39,100.00 | 37,500.00 | 39,000.00 | 35,369.93 | 4.00% | 2,602 |
| Apr 9, 2026 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 34,009.55 | 4.17% | 110 |
| Apr 8, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 32,649.16 | - | 500 |
| Apr 6, 2026 | 37,000.00 | 37,000.00 | 36,000.00 | 36,000.00 | 32,649.16 | -2.70% | 126 |
| Apr 3, 2026 | 37,000.00 | 37,500.00 | 37,000.00 | 37,000.00 | 33,556.09 | - | 4,810 |
| Apr 2, 2026 | 35,500.00 | 38,400.00 | 35,500.00 | 37,000.00 | 33,556.09 | 5.71% | 4,228 |
| Apr 1, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 31,742.24 | - | 249 |
| Mar 30, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 31,742.24 | - | 600 |
| Mar 27, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 31,742.24 | - | 100 |
| Mar 26, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 31,742.24 | - | 166 |
| Mar 23, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 31,742.24 | - | 1,701 |
| Mar 19, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 31,742.24 | 2.94% | 101 |
| Mar 18, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 30,835.32 | - | 1,099 |
| Mar 17, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 30,835.32 | - | 107 |
| Mar 13, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 30,835.32 | 1.49% | 120 |
| Mar 9, 2026 | 35,000.00 | 35,000.00 | 33,500.00 | 33,500.00 | 30,381.86 | -6.94% | 5,743 |
| Mar 6, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 32,649.16 | -1.37% | 1,037 |
| Mar 5, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 33,102.63 | -1.35% | 118 |
| Mar 4, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 33,556.09 | - | 612 |
| Mar 3, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 33,556.09 | - | 248 |
| Mar 2, 2026 | 35,300.00 | 37,000.00 | 35,300.00 | 37,000.00 | 33,556.09 | 4.82% | 1,027 |
| Feb 25, 2026 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 32,014.32 | 2.32% | 350 |
| Feb 23, 2026 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 31,288.78 | 1.47% | 5,602 |
| Feb 13, 2026 | 34,500.00 | 34,500.00 | 34,000.00 | 34,000.00 | 30,835.32 | -2.02% | 1,504 |
| Feb 10, 2026 | 34,800.00 | 35,000.00 | 34,700.00 | 34,700.00 | 31,470.17 | -0.86% | 3,100 |
| Feb 9, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 31,742.24 | - | 1,505 |
| Feb 6, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 31,742.24 | - | 100 |
| Feb 4, 2026 | 35,000.00 | 35,100.00 | 35,000.00 | 35,000.00 | 31,742.24 | - | 3,185 |
| Jan 29, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 31,742.24 | - | 152 |
| Jan 28, 2026 | 36,000.00 | 36,000.00 | 35,000.00 | 35,000.00 | 31,742.24 | -1.41% | 352 |
| Jan 27, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 32,195.70 | - | 1,010 |
| Jan 26, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 32,195.70 | 1.43% | 101 |
| Jan 22, 2026 | 34,600.00 | 35,000.00 | 34,600.00 | 35,000.00 | 31,742.24 | 1.16% | 233 |
| Jan 20, 2026 | 34,800.00 | 34,800.00 | 34,600.00 | 34,600.00 | 31,379.47 | -1.42% | 3,707 |
| Jan 19, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 31,832.94 | - | 445 |
| Jan 15, 2026 | 37,500.00 | 37,500.00 | 35,100.00 | 35,100.00 | 31,832.94 | -6.40% | 564 |
| Jan 13, 2026 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 34,009.55 | 5.63% | 2,210 |
| Jan 12, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 32,195.70 | - | 100 |
| Jan 7, 2026 | 35,300.00 | 37,500.00 | 35,300.00 | 35,500.00 | 32,195.70 | 2.60% | 2,900 |
| Jan 5, 2026 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 31,379.47 | - | 250 |
| Dec 30, 2025 | 35,200.00 | 35,200.00 | 34,600.00 | 34,600.00 | 31,379.47 | -1.14% | 600 |