Petro Times JSC (HNX:PPT)
Vietnam · Delayed Price · Currency is VND 6,600.00
-700.00 (-9.59%)
At close: Oct 29, 2026
Petro Times JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -9.59% | 1,805,645 |
| Oct 28, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -9.88% | 1,648,608 |
| Oct 27, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -10.00% | 2,246 |
| Oct 26, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -9.09% | 55,302 |
| Oct 23, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -10.00% | 51,806 |
| Oct 22, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -9.84% | 999 |
| Oct 21, 2026 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | -9.63% | 10,625 |
| Oct 20, 2026 | 15,000.00 | 15,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | -9.40% | 110,806 |
| Oct 19, 2026 | 15,100.00 | 15,100.00 | 14,700.00 | 14,900.00 | 14,900.00 | -1.32% | 135,300 |
| Oct 16, 2026 | 14,900.00 | 15,200.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1.34% | 276,460 |
| Oct 15, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,900.00 | 14,900.00 | - | 90,505 |
| Oct 14, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | - | 81,800 |
| Oct 13, 2026 | 15,100.00 | 15,100.00 | 14,700.00 | 14,900.00 | 14,900.00 | -1.32% | 382,400 |
| Oct 12, 2026 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 238,700 |
| Oct 9, 2026 | 14,900.00 | 15,100.00 | 14,500.00 | 15,100.00 | 15,100.00 | 0.67% | 247,200 |
| Oct 8, 2026 | 15,100.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | -0.66% | 248,900 |
| Oct 7, 2026 | 15,100.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | - | 535,800 |
| Oct 6, 2026 | 15,100.00 | 15,100.00 | 14,200.00 | 15,100.00 | 15,100.00 | - | 346,520 |
| Oct 5, 2026 | 15,200.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 225,200 |
| 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 |