Petrolimex Haiphong Transportation and Services JSC (HNX:PTS)
Vietnam · Delayed Price · Currency is VND 10,900
+300 (2.83%)
At close: Jan 21, 2026
HNX:PTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2.83% | 100 |
| Jan 20, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 5,501 |
| Jan 16, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 1.89% | 4,000 |
| Jan 15, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 500 |
| Jan 14, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 2,300 |
| Jan 13, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 4,000 |
| Jan 12, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 2,205 |
| Jan 9, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 4,000 |
| Jan 8, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 305 |
| Jan 7, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.94% | 2,100 |
| Jan 6, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 9,800 |
| Jan 5, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 300 |
| Dec 26, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 12,200 |
| Dec 25, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 623 |
| Dec 24, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 2,300 |
| Dec 23, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 2,100 |
| Dec 22, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 4,100 |
| Dec 18, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.95% | 5,800 |
| Dec 17, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 800 |
| Dec 16, 2025 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 7,800 |
| Dec 15, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 5,604 |
| Dec 12, 2025 | 10,600.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | - | 15,700 |
| Dec 11, 2025 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 5,800 |
| Dec 10, 2025 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 7,400 |
| Dec 9, 2025 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 12,600 |
| Dec 8, 2025 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 4,501 |
| Dec 5, 2025 | 10,500.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | 1.90% | 22,700 |
| Dec 4, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -6.25% | 9,440 |
| Dec 3, 2025 | 10,500.00 | 11,200.00 | 10,500.00 | 11,200.00 | 11,200.00 | 6.67% | 6,300 |
| Dec 2, 2025 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 1,900 |
| Dec 1, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 1,200 |
| Nov 28, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 2,101 |
| Nov 27, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 1,900 |
| Nov 25, 2025 | 10,500.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 1.90% | 7,200 |
| Nov 24, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 940 |
| Nov 21, 2025 | 10,400.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | - | 17,200 |
| Nov 20, 2025 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 1,200 |
| Nov 19, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 2,908 |
| Nov 18, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 1,800 |
| Nov 17, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 3,700 |
| Nov 14, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 5,900 |
| Nov 13, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 13,033 |
| Nov 12, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 1,100 |
| Nov 10, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 3,000 |
| Nov 7, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 600 |
| Nov 6, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 300 |
| Nov 5, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.96% | 5,323 |
| Nov 4, 2025 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.95% | 11,100 |
| Nov 3, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 13,333 |
| Oct 31, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 8,215 |