Hai Phong Petrolimex Transportation and Services JSC (HNX:PTS)
Vietnam · Delayed Price · Currency is VND 9,600.00
0.00 (0.00%)
At close: Aug 5, 2025
HNX:PTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 800 |
| Jul 7, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 1,600 |
| Jul 4, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.10% | 2,500 |
| Jul 3, 2025 | 8,800.00 | 9,300.00 | 8,800.00 | 9,100.00 | 9,100.00 | 2.25% | 5,814 |
| Jul 2, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -4.30% | 100 |
| Jun 30, 2025 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | - | 600 |
| Jun 27, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 100 |
| Jun 25, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 6,234 |
| Jun 24, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2.17% | 105 |
| Jun 23, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 813 |
| Jun 20, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 600 |
| Jun 19, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | -3.19% | 200 |
| Jun 16, 2025 | 9,400.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | - | 518 |
| Jun 13, 2025 | 9,100.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | - | 201 |
| Jun 12, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 100 |
| Jun 11, 2025 | 9,300.00 | 9,500.00 | 8,800.00 | 9,500.00 | 9,500.00 | - | 1,601 |
| Jun 9, 2025 | 9,600.00 | 9,600.00 | 9,100.00 | 9,500.00 | 9,500.00 | -3.06% | 2,100 |
| Jun 6, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,300.00 | - | 414 |
| Jun 5, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,300.00 | -2.00% | 23,208 |
| Jun 4, 2025 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,489.80 | - | 11,301 |
| Jun 3, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,489.80 | - | 1,901 |
| Jun 2, 2025 | 10,000.00 | 10,000.00 | 9,400.00 | 10,000.00 | 9,489.80 | -0.99% | 9,313 |
| May 30, 2025 | 9,800.00 | 10,100.00 | 9,800.00 | 10,100.00 | 9,584.69 | 3.06% | 800 |
| May 29, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,300.00 | -2.97% | 250 |
| May 28, 2025 | 10,100.00 | 10,200.00 | 9,900.00 | 10,100.00 | 9,584.69 | 2.02% | 20,801 |
| May 27, 2025 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,394.90 | 1.02% | 9,900 |
| May 26, 2025 | 9,800.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,300.00 | 1.03% | 2,704 |
| May 23, 2025 | 9,800.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,205.10 | -2.02% | 1,500 |
| May 22, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,394.90 | -1.00% | 161 |
| May 21, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,489.80 | - | 300 |
| May 20, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 9,489.80 | - | 390 |
| May 19, 2025 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 9,489.80 | 1.01% | 500 |
| May 16, 2025 | 9,900.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,394.90 | 4.21% | 829 |
| May 15, 2025 | 9,800.00 | 9,800.00 | 9,200.00 | 9,500.00 | 9,015.31 | -5.00% | 25,900 |
| May 14, 2025 | 10,600.00 | 10,600.00 | 9,600.00 | 10,000.00 | 9,489.80 | - | 300 |