PP Enterprise Investment Consultancy JSC (HNX:PPE)
Vietnam · Delayed Price · Currency is VND 11,500
0.00 (0.00%)
At close: Apr 24, 2026
HNX:PPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.88% | 200 |
| Mar 4, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -9.52% | 600 |
| Jan 27, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.56% | 100 |
| Dec 25, 2025 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | - | 3,200 |
| Oct 15, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 100 |
| Sep 5, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 100 |
| Sep 4, 2025 | 14,000.00 | 14,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 300 |
| Aug 27, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 8.47% | 100 |
| Aug 25, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 9.26% | 100 |
| Aug 21, 2025 | 9,000.00 | 10,800.00 | 9,000.00 | 10,800.00 | 10,800.00 | 9.09% | 201 |
| Aug 20, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -8.33% | 101 |
| Aug 15, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -10.00% | 502 |
| Aug 6, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 200 |
| Jul 22, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 9.09% | 600 |
| Jul 18, 2025 | 9,600.00 | 11,000.00 | 9,600.00 | 11,000.00 | 11,000.00 | 4.76% | 600 |
| Jul 17, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -9.48% | 100 |
| Jul 10, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 100 |
| Jul 4, 2025 | 10,800.00 | 11,700.00 | 10,800.00 | 11,700.00 | 11,700.00 | 8.33% | 500 |
| Jun 30, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -10.00% | 400 |
| Jun 26, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 100 |
| Jun 25, 2025 | 13,200.00 | 13,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 500 |
| Jun 24, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.23% | 100 |
| Jun 20, 2025 | 10,200.00 | 12,400.00 | 10,200.00 | 12,400.00 | 12,400.00 | 9.73% | 401 |
| Jun 18, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -9.60% | 400 |
| Jun 11, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -9.42% | 300 |
| May 26, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | -9.80% | 100 |
| May 16, 2025 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 600 |
| May 7, 2025 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 5.52% | 100 |
| Apr 24, 2025 | 13,100.00 | 14,500.00 | 13,100.00 | 14,500.00 | 14,500.00 | - | 200 |
| Apr 23, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 8.21% | 100 |
| Apr 22, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 6.35% | 100 |
| Apr 21, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 9.57% | 100 |
| Apr 18, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 8.49% | 100 |
| Apr 17, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9.28% | 100 |
| Apr 15, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -8.49% | 100 |
| Apr 14, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -9.40% | 700 |
| Apr 8, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | -10.00% | 100 |
| Mar 28, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1.56% | 1,400 |
| Mar 27, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 500 |
| Mar 26, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.26% | 501 |
| Mar 25, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 9.92% | 100 |
| Mar 24, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 10.00% | 100 |
| Mar 21, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10.00% | 100 |
| Mar 19, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -5.66% | 1,000 |
| Mar 18, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 100 |
| Mar 14, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 100 |
| Mar 3, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 100 |
| Feb 28, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9.09% | 100 |
| Feb 26, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -5.71% | 100 |