Petro Times JSC (HNX:PPT)
Vietnam · Delayed Price · Currency is VND 15,200
0.00 (0.00%)
At close: Oct 2, 2026
Petro Times JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 142,060 |
| Oct 1, 2026 | 15,200.00 | 15,200.00 | 14,200.00 | 15,200.00 | 15,200.00 | - | 366,700 |
| Sep 30, 2026 | 15,400.00 | 15,400.00 | 15,100.00 | 15,200.00 | 15,200.00 | -2.56% | 130,400 |
| Sep 29, 2026 | 15,200.00 | 15,600.00 | 15,100.00 | 15,600.00 | 15,600.00 | 1.96% | 224,200 |
| Sep 28, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 135,900 |
| Sep 25, 2026 | 15,400.00 | 15,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | -0.65% | 100,600 |
| Sep 24, 2026 | 15,300.00 | 15,400.00 | 15,100.00 | 15,400.00 | 15,400.00 | 0.65% | 230,802 |
| Sep 23, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 0.66% | 379,700 |
| Sep 22, 2026 | 15,200.00 | 15,300.00 | 14,400.00 | 15,200.00 | 15,200.00 | - | 351,900 |
| Sep 21, 2026 | 15,200.00 | 15,300.00 | 14,700.00 | 15,200.00 | 15,200.00 | -0.65% | 401,504 |
| Sep 18, 2026 | 15,200.00 | 15,400.00 | 14,100.00 | 15,300.00 | 15,300.00 | - | 337,000 |
| Sep 17, 2026 | 14,900.00 | 15,300.00 | 14,900.00 | 15,300.00 | 15,300.00 | 2.00% | 157,900 |
| Sep 16, 2026 | 15,000.00 | 15,100.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 194,500 |
| Sep 15, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | - | 398,100 |
| Sep 14, 2026 | 15,000.00 | 15,100.00 | 14,300.00 | 15,000.00 | 15,000.00 | 0.67% | 237,300 |
| Sep 11, 2026 | 15,000.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.32% | 102,100 |
| Sep 10, 2026 | 15,100.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | - | 114,200 |
| Sep 9, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 134,500 |
| Sep 8, 2026 | 15,100.00 | 15,400.00 | 14,900.00 | 15,200.00 | 15,200.00 | 0.66% | 315,700 |
| Sep 7, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 93,700 |
| Sep 4, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 151,501 |
| Sep 3, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 107,400 |
| Aug 28, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.65% | 339,800 |
| Aug 27, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 0.66% | 152,600 |
| Aug 26, 2026 | 15,000.00 | 15,300.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 433,600 |
| Aug 25, 2026 | 15,100.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 322,005 |
| Aug 24, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 214,210 |
| Aug 21, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 143,000 |
| Aug 20, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 166,500 |
| Aug 19, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 226,650 |
| Aug 18, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 137,100 |
| Aug 17, 2026 | 15,200.00 | 15,200.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 172,515 |
| Aug 14, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 125,300 |
| Aug 13, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 396,200 |
| Aug 12, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 226,200 |
| Aug 11, 2026 | 15,100.00 | 15,200.00 | 14,900.00 | 15,100.00 | 15,100.00 | -0.66% | 316,800 |
| Aug 10, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 109,300 |
| Aug 7, 2026 | 15,200.00 | 15,300.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 90,500 |
| Aug 6, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 96,100 |
| Aug 5, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 263,700 |
| Aug 4, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 129,501 |
| Aug 3, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 292,600 |
| Jul 31, 2026 | 15,200.00 | 15,300.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 113,400 |
| Jul 30, 2026 | 15,200.00 | 15,200.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.65% | 103,100 |
| Jul 29, 2026 | 15,300.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 104,200 |
| Jul 28, 2026 | 15,200.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 419,900 |
| Jul 27, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 185,200 |
| Jul 24, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 117,500 |
| Jul 23, 2026 | 15,300.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 127,700 |
| Jul 22, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 629,000 |