Petro Times JSC (HNX:PPT)
Vietnam · Delayed Price · Currency is VND 15,400
+100 (0.65%)
At close: Dec 23, 2025
Petro Times JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 15,400.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.30% | 137,205 |
| Dec 23, 2025 | 15,300.00 | 15,400.00 | 15,100.00 | 15,400.00 | 15,400.00 | 0.65% | 299,608 |
| Dec 22, 2025 | 15,100.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 0.66% | 241,305 |
| Dec 19, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 202,108 |
| Dec 18, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 239,300 |
| Dec 17, 2025 | 15,200.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 303,600 |
| Dec 16, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 217,000 |
| Dec 15, 2025 | 14,900.00 | 15,100.00 | 14,800.00 | 15,100.00 | 15,100.00 | 1.34% | 211,200 |
| Dec 12, 2025 | 15,000.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 161,600 |
| Dec 11, 2025 | 14,900.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 234,500 |
| Dec 10, 2025 | 15,000.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,900.00 | -0.67% | 206,900 |
| Dec 9, 2025 | 15,100.00 | 15,200.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.66% | 236,300 |
| Dec 8, 2025 | 15,100.00 | 15,200.00 | 14,900.00 | 15,100.00 | 15,100.00 | - | 241,981 |
| Dec 5, 2025 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | - | 122,900 |
| Dec 4, 2025 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.66% | 210,704 |
| Dec 3, 2025 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 234,310 |
| Dec 2, 2025 | 15,100.00 | 15,200.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 255,515 |
| Dec 1, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 191,400 |
| Nov 28, 2025 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 0.67% | 168,700 |
| Nov 27, 2025 | 15,000.00 | 15,100.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 261,227 |
| Nov 26, 2025 | 15,000.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.66% | 201,045 |
| Nov 25, 2025 | 15,100.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 213,500 |
| Nov 24, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 250,200 |
| Nov 21, 2025 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | -1.31% | 332,500 |
| Nov 20, 2025 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 0.66% | 302,400 |
| Nov 19, 2025 | 15,100.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | 0.66% | 221,400 |
| Nov 18, 2025 | 15,100.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 291,100 |
| Nov 17, 2025 | 15,100.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | -0.66% | 280,200 |
| Nov 14, 2025 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 144,802 |
| Nov 13, 2025 | 15,200.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.66% | 303,350 |
| Nov 12, 2025 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 441,469 |
| Nov 11, 2025 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1.34% | 287,209 |
| Nov 10, 2025 | 14,900.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 210,501 |
| Nov 7, 2025 | 14,900.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | -0.67% | 162,301 |
| Nov 6, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.66% | 170,709 |
| Nov 5, 2025 | 14,800.00 | 15,100.00 | 14,800.00 | 15,100.00 | 15,100.00 | 2.03% | 306,436 |
| Nov 4, 2025 | 14,900.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,800.00 | -0.67% | 342,657 |
| Nov 3, 2025 | 15,000.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | -0.67% | 255,242 |
| Oct 31, 2025 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 2.04% | 139,301 |
| Oct 30, 2025 | 14,700.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | - | 349,140 |
| Oct 29, 2025 | 14,600.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,700.00 | - | 184,562 |
| Oct 28, 2025 | 14,300.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,700.00 | 2.08% | 308,702 |
| Oct 27, 2025 | 14,200.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,400.00 | 1.41% | 296,831 |
| Oct 24, 2025 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1.43% | 216,800 |
| Oct 23, 2025 | 13,900.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 208,200 |
| Oct 22, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 381,855 |
| Oct 21, 2025 | 13,800.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 0.72% | 253,500 |
| Oct 20, 2025 | 13,600.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 1.47% | 208,025 |
| Oct 17, 2025 | 13,700.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 179,800 |
| Oct 16, 2025 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 205,174 |