Petro Times JSC (HNX:PPT)
Vietnam · Delayed Price · Currency is VND 15,600
+200 (1.30%)
At close: Apr 7, 2026
Petro Times JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 15,400.00 | 15,600.00 | 15,300.00 | 15,600.00 | 15,600.00 | 1.30% | 336,600 |
| Apr 6, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 466,600 |
| Apr 3, 2026 | 15,300.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 223,500 |
| Apr 2, 2026 | 15,400.00 | 15,500.00 | 15,100.00 | 15,300.00 | 15,300.00 | -0.65% | 125,004 |
| Apr 1, 2026 | 15,400.00 | 15,600.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 111,000 |
| Mar 31, 2026 | 15,300.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 255,800 |
| Mar 30, 2026 | 15,300.00 | 15,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | -0.65% | 209,800 |
| Mar 27, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 203,900 |
| Mar 26, 2026 | 15,600.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.64% | 214,301 |
| Mar 25, 2026 | 15,500.00 | 15,700.00 | 15,500.00 | 15,600.00 | 15,600.00 | 0.65% | 255,300 |
| Mar 24, 2026 | 15,400.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 173,400 |
| Mar 23, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 241,000 |
| Mar 20, 2026 | 15,500.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 202,400 |
| Mar 19, 2026 | 15,600.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | -0.64% | 275,400 |
| Mar 18, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | - | 193,840 |
| Mar 17, 2026 | 15,400.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | 0.65% | 230,020 |
| Mar 16, 2026 | 15,400.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.65% | 185,100 |
| Mar 13, 2026 | 15,300.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 108,802 |
| Mar 12, 2026 | 15,400.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 177,600 |
| Mar 11, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 201,909 |
| Mar 10, 2026 | 15,200.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 0.66% | 297,651 |
| Mar 9, 2026 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.30% | 150,015 |
| Mar 6, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 195,685 |
| Mar 5, 2026 | 15,500.00 | 15,600.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 264,111 |
| Mar 4, 2026 | 15,400.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.65% | 241,700 |
| Mar 3, 2026 | 15,300.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 408,220 |
| Mar 2, 2026 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 1.99% | 145,281 |
| Feb 27, 2026 | 15,100.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 396,804 |
| Feb 26, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 268,800 |
| Feb 25, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 184,114 |
| Feb 24, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 211,300 |
| Feb 23, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 230,752 |
| Feb 13, 2026 | 15,200.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 107,601 |
| Feb 12, 2026 | 15,200.00 | 15,200.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 156,000 |
| Feb 11, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 220,900 |
| Feb 10, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 258,500 |
| Feb 9, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 247,204 |
| Feb 6, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | -1.31% | 277,900 |
| Feb 5, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 298,200 |
| Feb 4, 2026 | 15,400.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.65% | 166,201 |
| Feb 3, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 285,386 |
| Feb 2, 2026 | 15,300.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.65% | 152,000 |
| Jan 30, 2026 | 15,400.00 | 15,400.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.65% | 113,243 |
| Jan 29, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 284,507 |
| Jan 28, 2026 | 15,300.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.65% | 262,700 |
| Jan 27, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 0.66% | 267,302 |
| Jan 26, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 213,300 |
| Jan 23, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 244,400 |
| Jan 22, 2026 | 15,100.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 245,900 |
| Jan 21, 2026 | 15,100.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 237,900 |