Petro Times JSC (HNX:PPT)
Vietnam · Delayed Price · Currency is VND 15,400
0.00 (0.00%)
At close: Jul 20, 2026
Petro Times JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 15,500.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 248,000 |
| Jun 4, 2026 | 15,500.00 | 15,600.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.64% | 380,801 |
| Jun 3, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | - | 219,200 |
| Jun 2, 2026 | 15,500.00 | 15,800.00 | 15,500.00 | 15,600.00 | 15,600.00 | - | 202,403 |
| Jun 1, 2026 | 15,600.00 | 15,700.00 | 15,500.00 | 15,600.00 | 15,600.00 | - | 206,810 |
| May 29, 2026 | 15,500.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | 0.65% | 435,401 |
| May 28, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 180,517 |
| May 27, 2026 | 15,400.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.65% | 818,104 |
| May 26, 2026 | 15,300.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 443,100 |
| May 25, 2026 | 15,400.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.65% | 205,100 |
| May 22, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 171,800 |
| May 21, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 206,601 |
| May 20, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 187,400 |
| May 19, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.65% | 156,401 |
| May 18, 2026 | 15,400.00 | 15,500.00 | 15,000.00 | 15,400.00 | 15,400.00 | - | 200,100 |
| 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 |