Petro Times JSC (HNX:PPT)
Vietnam · Delayed Price · Currency is VND 15,400
+100 (0.65%)
At close: May 15, 2026
Petro Times JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 15,300.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 141,401 |
| May 14, 2026 | 15,400.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.65% | 162,400 |
| May 13, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 235,204 |
| May 12, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 162,100 |
| May 11, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 346,000 |
| May 8, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 182,400 |
| May 7, 2026 | 15,500.00 | 15,600.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.64% | 263,080 |
| May 6, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | - | 166,927 |
| May 5, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | 0.65% | 165,300 |
| May 4, 2026 | 15,500.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,500.00 | - | 185,500 |
| Apr 29, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 149,900 |
| Apr 28, 2026 | 15,500.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 164,900 |
| Apr 24, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.65% | 153,400 |
| Apr 23, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 219,086 |
| Apr 22, 2026 | 15,500.00 | 15,600.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 346,200 |
| Apr 21, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,500.00 | 15,500.00 | -1.27% | 125,005 |
| Apr 20, 2026 | 15,700.00 | 15,700.00 | 15,600.00 | 15,700.00 | 15,700.00 | - | 240,500 |
| Apr 17, 2026 | 15,600.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,700.00 | - | 156,712 |
| Apr 16, 2026 | 15,700.00 | 15,800.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.63% | 233,901 |
| Apr 15, 2026 | 15,800.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | -0.63% | 151,400 |
| Apr 14, 2026 | 15,700.00 | 15,900.00 | 15,600.00 | 15,900.00 | 15,900.00 | 1.27% | 196,855 |
| Apr 13, 2026 | 16,100.00 | 16,100.00 | 15,500.00 | 15,700.00 | 15,700.00 | -0.63% | 209,958 |
| Apr 10, 2026 | 15,700.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | 0.64% | 178,239 |
| Apr 9, 2026 | 15,600.00 | 15,800.00 | 15,600.00 | 15,700.00 | 15,700.00 | - | 313,800 |
| Apr 8, 2026 | 15,600.00 | 15,800.00 | 15,600.00 | 15,700.00 | 15,700.00 | 0.64% | 280,130 |
| 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 |