Hai Phong Petrolimex Transportation and Services JSC (HNX:PTS)
Vietnam · Delayed Price · Currency is VND 9,400.00
+100.00 (1.08%)
At close: Oct 24, 2025
HNX:PTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.08% | 300 |
| Oct 23, 2025 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 300 |
| Oct 22, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 1,900 |
| Oct 21, 2025 | 9,000.00 | 9,300.00 | 8,900.00 | 9,300.00 | 9,300.00 | - | 3,100 |
| Oct 20, 2025 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | - | 200 |
| Oct 17, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 700 |
| Oct 15, 2025 | 9,000.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | -1.05% | 2,860 |
| Oct 13, 2025 | 9,000.00 | 9,500.00 | 8,900.00 | 9,500.00 | 9,500.00 | - | 13,891 |
| Oct 10, 2025 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 1.06% | 602 |
| Oct 6, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 500 |
| Oct 2, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 100 |
| Oct 1, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.08% | 638 |
| Sep 30, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 1,000 |
| Sep 29, 2025 | 9,100.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | -1.05% | 300 |
| Sep 26, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 2,100 |
| Sep 25, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 4,438 |
| Sep 24, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 2,120 |
| Sep 22, 2025 | 9,300.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 2.15% | 1,105 |
| Sep 19, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 1,200 |
| Sep 17, 2025 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | -3.13% | 2,900 |
| Sep 12, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 100 |
| Sep 9, 2025 | 9,100.00 | 9,600.00 | 9,100.00 | 9,500.00 | 9,500.00 | -1.04% | 6,700 |
| Aug 29, 2025 | 9,500.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 1.05% | 7,801 |
| Aug 28, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 200 |
| Aug 27, 2025 | 9,100.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,500.00 | - | 1,600 |
| Aug 21, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 1,100 |
| Aug 19, 2025 | 9,100.00 | 9,600.00 | 9,100.00 | 9,500.00 | 9,500.00 | - | 1,500 |
| Aug 18, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1.06% | 8,210 |
| Aug 15, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 3,187 |
| Aug 13, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 2,100 |
| Aug 12, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1.06% | 28,814 |
| Aug 11, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1.08% | 900 |
| Aug 8, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 4,000 |
| Aug 7, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 1,700 |
| Aug 6, 2025 | 9,100.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | -3.13% | 2,705 |
| Aug 5, 2025 | 9,000.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | - | 600 |
| Aug 1, 2025 | 9,000.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | - | 7,100 |
| Jul 31, 2025 | 9,500.00 | 9,600.00 | 8,800.00 | 9,600.00 | 9,600.00 | 1.05% | 5,238 |
| Jul 28, 2025 | 9,500.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 1.06% | 8,832 |
| Jul 25, 2025 | 9,400.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 2.17% | 26,400 |
| Jul 23, 2025 | 10,200.00 | 10,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 5,622 |
| Jul 22, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 3,400 |
| Jul 21, 2025 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 4.44% | 1,500 |
| Jul 18, 2025 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | -2.17% | 4,700 |
| Jul 17, 2025 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | -2.13% | 7,800 |
| Jul 16, 2025 | 9,100.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 1.08% | 350 |
| Jul 15, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 100 |
| Jul 14, 2025 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1.08% | 8,600 |
| Jul 11, 2025 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | -2.11% | 8,200 |
| Jul 10, 2025 | 9,200.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,500.00 | 3.26% | 400 |