Petrolimex Haiphong Transportation and Services JSC (HNX:PTS)
Vietnam · Delayed Price · Currency is VND 9,200.00
0.00 (0.00%)
At close: Mar 26, 2026
HNX:PTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 5,200 |
| Mar 25, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 5,120 |
| Mar 23, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 103 |
| Mar 20, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 800 |
| Mar 19, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 10,000 |
| Mar 18, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 200 |
| Mar 17, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1.10% | 4,300 |
| Mar 16, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 2,506 |
| Mar 13, 2026 | 9,100.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | -2.15% | 7,240 |
| Mar 12, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 102 |
| Mar 11, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 1,015 |
| Mar 10, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 3.37% | 1,811 |
| Mar 9, 2026 | 9,200.00 | 9,500.00 | 8,800.00 | 8,900.00 | 8,900.00 | -5.32% | 13,730 |
| Mar 6, 2026 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | -1.05% | 11,386 |
| Mar 5, 2026 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 1,500 |
| Mar 4, 2026 | 9,700.00 | 9,800.00 | 9,200.00 | 9,500.00 | 9,500.00 | -2.06% | 12,514 |
| Mar 3, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 6,612 |
| Mar 2, 2026 | 9,500.00 | 10,000.00 | 9,500.00 | 9,800.00 | 9,800.00 | 3.16% | 20,050 |
| Feb 27, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2.15% | 208 |
| Feb 26, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 2,600 |
| Feb 25, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 6,600 |
| Feb 24, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 8,900 |
| Feb 23, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 9,900 |
| Feb 13, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 2,700 |
| Feb 12, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 200 |
| Feb 11, 2026 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 8,600 |
| Feb 10, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 1,108 |
| Feb 9, 2026 | 9,200.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 1.08% | 10,900 |
| Feb 6, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | -1.06% | 2,600 |
| Feb 5, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 1,509 |
| Feb 4, 2026 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 3,500 |
| Feb 3, 2026 | 9,700.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | -1.03% | 10,010 |
| Feb 2, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 2,801 |
| Jan 30, 2026 | 10,200.00 | 10,200.00 | 9,700.00 | 9,700.00 | 9,700.00 | -9.35% | 59,793 |
| Jan 29, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1.90% | 2,600 |
| Jan 28, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | -1.87% | 5,800 |
| Jan 27, 2026 | 10,600.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | -0.93% | 2,600 |
| Jan 23, 2026 | 10,400.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | -0.92% | 220 |
| 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 |