Petroleum Mechanical Stock Company (HNX:PMS)
Vietnam · Delayed Price · Currency is VND 33,200
-3,200 (-8.79%)
At close: Oct 2, 2026
HNX:PMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 9.64% | 105 |
| Sep 29, 2026 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 0.61% | 224 |
| Sep 28, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -2.94% | 700 |
| Sep 25, 2026 | 34,500.00 | 34,500.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 1,255 |
| Sep 24, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -6.59% | 501 |
| Sep 23, 2026 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 8.66% | 163 |
| Sep 21, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | -1.47% | 100 |
| Sep 18, 2026 | 33,500.00 | 34,000.00 | 33,500.00 | 34,000.00 | 34,000.00 | 8.97% | 1,002 |
| Sep 16, 2026 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | -9.57% | 261 |
| Sep 15, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 6,909 |
| Aug 25, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -1.43% | 201 |
| Aug 24, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 201 |
| Aug 14, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 5.74% | 200 |
| Jul 30, 2026 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | -1.49% | 103 |
| Jul 28, 2026 | 36,400.00 | 36,500.00 | 33,600.00 | 33,600.00 | 33,600.00 | 0.30% | 10,106 |
| Jul 22, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | -6.94% | 501 |
| Jul 20, 2026 | 34,500.00 | 36,000.00 | 34,500.00 | 36,000.00 | 36,000.00 | 2.56% | 2,800 |
| Jul 16, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 603 |
| Jul 15, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 101 |
| Jul 13, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | -0.28% | 100 |
| Jul 7, 2026 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 0.28% | 100 |
| Jul 6, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 501 |
| Jul 1, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 516 |
| Jun 26, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 503 |
| Jun 23, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 0.29% | 802 |
| Jun 22, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 100 |
| Jun 19, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 3,300 |
| Jun 18, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 100 |
| Jun 17, 2026 | 35,000.00 | 35,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,601 |
| Jun 11, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,002 |
| Jun 9, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 100 |
| Jun 3, 2026 | 34,500.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | -4.11% | 625 |
| Jun 2, 2026 | 34,500.00 | 36,500.00 | 34,500.00 | 36,500.00 | 36,500.00 | 7.35% | 1,727 |
| Jun 1, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -4.23% | 305 |
| May 29, 2026 | 34,500.00 | 35,500.00 | 34,500.00 | 35,500.00 | 35,500.00 | 2.90% | 1,831 |
| May 27, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -0.29% | 564 |
| May 26, 2026 | 35,200.00 | 35,200.00 | 34,600.00 | 34,600.00 | 34,600.00 | -2.54% | 2,621 |
| May 25, 2026 | 35,000.00 | 35,500.00 | 35,000.00 | 35,500.00 | 35,500.00 | 2.01% | 718 |
| May 22, 2026 | 34,900.00 | 34,900.00 | 34,500.00 | 34,800.00 | 34,800.00 | -1.97% | 3,400 |
| May 21, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | -0.28% | 205 |
| May 20, 2026 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | -2.73% | 740 |
| May 18, 2026 | 35,500.00 | 36,600.00 | 35,500.00 | 36,600.00 | 36,600.00 | 2.81% | 1,873 |
| May 15, 2026 | 35,300.00 | 35,600.00 | 35,300.00 | 35,600.00 | 35,600.00 | 0.85% | 2,129 |
| May 13, 2026 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 0.28% | 845 |
| May 11, 2026 | 36,500.00 | 36,500.00 | 35,200.00 | 35,200.00 | 35,200.00 | -3.56% | 4,636 |
| May 7, 2026 | 35,300.00 | 36,500.00 | 35,300.00 | 36,500.00 | 36,500.00 | 3.40% | 13,114 |
| May 6, 2026 | 35,700.00 | 35,700.00 | 35,300.00 | 35,300.00 | 35,300.00 | 0.86% | 301 |
| May 5, 2026 | 34,900.00 | 35,000.00 | 34,900.00 | 35,000.00 | 35,000.00 | -2.78% | 816 |
| May 4, 2026 | 34,300.00 | 36,000.00 | 34,300.00 | 36,000.00 | 36,000.00 | 5.88% | 1,857 |
| Apr 29, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 0.89% | 205 |