PP Enterprise Investment Consultancy JSC (HNX:PPE)
Vietnam · Delayed Price · Currency is VND 21,500
-2,300 (-9.66%)
At close: Oct 29, 2026
HNX:PPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | -9.66% | 1,600,308 |
| Oct 28, 2026 | 20,200.00 | 23,900.00 | 20,200.00 | 23,800.00 | 23,800.00 | 6.25% | 12,701 |
| Oct 23, 2026 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 9.27% | 102 |
| Oct 22, 2026 | 20,500.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | -8.48% | 501 |
| Oct 20, 2026 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 9.80% | 100 |
| Oct 19, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 9.09% | 305 |
| Oct 15, 2026 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | -9.66% | 1,000 |
| Sep 22, 2026 | 20,500.00 | 20,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | -0.48% | 2,100 |
| Sep 21, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 9.47% | 215 |
| Sep 17, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 8.57% | 100 |
| Sep 16, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 102 |
| Sep 3, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 105 |
| Aug 27, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 9.38% | 105 |
| Aug 26, 2026 | 15,000.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 0.63% | 405 |
| Jul 27, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 8.16% | 159 |
| Jul 23, 2026 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1.38% | 305 |
| Jul 22, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 8.21% | 103 |
| Jul 21, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 18.58% | 102 |
| Jul 7, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -9.60% | 300 |
| Jul 1, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 500 |
| Jun 26, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 600 |
| Jun 19, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 100 |
| Jun 12, 2026 | 11,300.00 | 12,500.00 | 11,300.00 | 12,500.00 | 12,500.00 | - | 300 |
| Jun 2, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 200 |
| Jun 1, 2026 | 11,800.00 | 12,500.00 | 11,800.00 | 12,500.00 | 12,500.00 | - | 200 |
| May 29, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 9.65% | 102 |
| May 27, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -9.52% | 100 |
| May 14, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 9.57% | 100 |
| May 8, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 100 |