Petrolimex Haiphong Transportation and Services JSC (HNX:PTS)
Vietnam · Delayed Price · Currency is VND 8,900.00
+200.00 (2.30%)
At close: Jun 5, 2026
HNX:PTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9,000.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | 2.30% | 2,505 |
| Jun 4, 2026 | 9,500.00 | 9,700.00 | 9,400.00 | 9,500.00 | 8,700.00 | - | 4,520 |
| Jun 3, 2026 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 8,700.00 | - | 1,900 |
| Jun 2, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 8,700.00 | - | 27,211 |
| Jun 1, 2026 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 8,700.00 | 2.15% | 3,300 |
| May 29, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | - | 10,401 |
| May 28, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | - | 1,200 |
| May 27, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | - | 100 |
| May 26, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | - | 1,300 |
| May 25, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 8,516.84 | - | 14,803 |
| May 22, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | -1.06% | 1,200 |
| May 21, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,608.42 | - | 27,110 |
| May 20, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,608.42 | - | 2,820 |
| May 19, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,608.42 | 1.08% | 24,034 |
| May 18, 2026 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,516.84 | -1.06% | 16,200 |
| May 15, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,608.42 | - | 310 |
| May 14, 2026 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 8,608.42 | 1.08% | 3,900 |
| May 13, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 8,516.84 | - | 5,100 |
| May 12, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 8,516.84 | -1.06% | 600 |
| May 11, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,608.42 | 1.08% | 4,002 |
| May 8, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 8,516.84 | -1.06% | 1,700 |
| May 7, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,608.42 | 1.08% | 100 |
| May 6, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 8,516.84 | - | 5,100 |
| May 5, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | - | 1,200 |
| May 4, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | -1.06% | 7,516 |
| Apr 29, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,608.42 | -1.05% | 500 |
| Apr 28, 2026 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 8,700.00 | 1.06% | 1,141 |
| Apr 23, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,608.42 | - | 1,108 |
| Apr 20, 2026 | 9,300.00 | 9,400.00 | 9,100.00 | 9,400.00 | 8,608.42 | - | 6,100 |
| Apr 17, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,608.42 | - | 1,400 |
| Apr 15, 2026 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 8,608.42 | - | 4,400 |
| Apr 14, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,608.42 | - | 1,000 |
| Apr 13, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,608.42 | 1.08% | 100 |
| Apr 10, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | - | 104 |
| Apr 9, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | - | 1,100 |
| Apr 8, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 8,516.84 | 1.09% | 300 |
| Apr 7, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,425.26 | 1.10% | 1,600 |
| Apr 6, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,333.68 | - | 200 |
| Apr 3, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,333.68 | -1.09% | 3,150 |
| Apr 2, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,425.26 | - | 100 |
| Apr 1, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,425.26 | - | 350 |
| Mar 31, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,425.26 | - | 400 |
| Mar 30, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,425.26 | - | 300 |
| Mar 26, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 8,425.26 | - | 5,200 |
| Mar 25, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 8,425.26 | - | 5,120 |
| Mar 23, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,425.26 | 1.10% | 103 |
| Mar 20, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,333.68 | - | 800 |
| Mar 19, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,333.68 | -1.09% | 10,000 |
| Mar 18, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,425.26 | - | 200 |
| Mar 17, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,425.26 | 1.10% | 4,300 |