Petro Times JSC (HNX:PPT)
Vietnam · Delayed Price · Currency is VND 15,200
0.00 (0.00%)
At close: Aug 14, 2026
Petro Times JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.65% | 158,900 |
| Jul 20, 2026 | 15,400.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 104,200 |
| Jul 17, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 158,100 |
| Jul 16, 2026 | 15,300.00 | 15,400.00 | 15,100.00 | 15,400.00 | 15,400.00 | 0.65% | 306,900 |
| Jul 15, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.65% | 400,400 |
| Jul 14, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 503,000 |
| Jul 13, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 300,500 |
| Jul 10, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 432,100 |
| Jul 9, 2026 | 15,200.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 180,300 |
| Jul 8, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 0.66% | 199,396 |
| Jul 7, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 187,700 |
| Jul 6, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.65% | 165,700 |
| Jul 3, 2026 | 15,200.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 151,200 |
| Jul 2, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | -0.65% | 218,500 |
| Jul 1, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 189,000 |
| Jun 30, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.65% | 402,000 |
| Jun 29, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 144,400 |
| Jun 26, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 150,600 |
| Jun 25, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 474,012 |
| Jun 24, 2026 | 15,400.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 277,020 |
| Jun 23, 2026 | 15,300.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,500.00 | 0.65% | 486,605 |
| Jun 22, 2026 | 15,400.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 177,700 |
| Jun 19, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 328,000 |
| Jun 18, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 222,700 |
| Jun 17, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.65% | 338,640 |
| Jun 16, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 275,382 |
| Jun 15, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 199,910 |
| Jun 12, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 170,808 |
| Jun 11, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.65% | 181,500 |
| Jun 10, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 165,800 |
| Jun 9, 2026 | 15,400.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 223,800 |
| Jun 8, 2026 | 15,500.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 164,200 |