Petro Times JSC (HNX:PPT)
Vietnam · Delayed Price · Currency is VND 15,600
+100 (0.65%)
At close: Mar 17, 2026
Petro Times JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 15,100.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 162,500 |
| Jan 19, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.65% | 223,615 |
| Jan 16, 2026 | 15,300.00 | 15,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 148,400 |
| Jan 15, 2026 | 15,400.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | -1.29% | 187,230 |
| Jan 14, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.64% | 361,800 |
| Jan 13, 2026 | 15,400.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | 0.65% | 197,631 |
| Jan 12, 2026 | 15,500.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 150,506 |
| Jan 9, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 232,100 |
| Jan 8, 2026 | 15,500.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 304,400 |
| Jan 7, 2026 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.65% | 216,600 |
| Jan 6, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 417,340 |
| Jan 5, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 0.66% | 323,300 |
| Dec 31, 2025 | 15,200.00 | 15,300.00 | 15,000.00 | 15,200.00 | 15,200.00 | -0.65% | 216,700 |
| Dec 30, 2025 | 15,200.00 | 15,300.00 | 14,900.00 | 15,300.00 | 15,300.00 | 0.66% | 221,900 |
| Dec 29, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 246,400 |