Petrolimex Haiphong Transportation and Services JSC (HNX:PTS)
Vietnam · Delayed Price · Currency is VND 10,900
+300 (2.83%)
At close: Nov 3, 2026
HNX:PTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 2.83% | 10,000 |
| Nov 2, 2026 | 10,600.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.64% | 4,602 |
| Oct 30, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 2.80% | 21,152 |
| Oct 29, 2026 | 11,500.00 | 11,500.00 | 10,600.00 | 10,700.00 | 10,700.00 | -6.14% | 11,100 |
| Oct 28, 2026 | 10,600.00 | 11,500.00 | 10,600.00 | 11,400.00 | 11,400.00 | 8.57% | 65,507 |
| Oct 27, 2026 | 9,700.00 | 10,600.00 | 9,700.00 | 10,500.00 | 10,500.00 | 7.14% | 32,440 |
| Oct 26, 2026 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.03% | 5,512 |
| Oct 23, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 101 |
| Oct 22, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 301 |
| Oct 21, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 2,202 |
| Oct 20, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 1,100 |
| Oct 19, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 104 |
| Oct 16, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1.04% | 160 |
| Oct 15, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 3,501 |
| Oct 14, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 1,201 |
| Oct 13, 2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 5,103 |
| Oct 12, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 200 |
| Oct 9, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 5,502 |
| Oct 8, 2026 | 9,700.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 37,102 |
| Oct 7, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 7,900 |
| Oct 6, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 2,202 |
| Oct 5, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 28,709 |
| Oct 2, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 100 |
| Oct 1, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1.04% | 101 |
| Sep 30, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 2,007 |
| Sep 29, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 4,105 |
| Sep 28, 2026 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | -3.06% | 4,812 |
| Sep 24, 2026 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 2.08% | 2,502 |
| Sep 23, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 200 |
| Sep 21, 2026 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 2,112 |
| Sep 18, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 1,000 |
| Sep 17, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 1,100 |
| Sep 16, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | -1.02% | 201 |
| Sep 14, 2026 | 9,800.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -3.92% | 303 |
| Sep 11, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 5.15% | 100 |
| Sep 9, 2026 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1.04% | 603 |
| Sep 4, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 100 |
| Aug 26, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 700 |
| Aug 20, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | -1.02% | 1,120 |
| Aug 19, 2026 | 10,700.00 | 10,700.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 1,111 |
| Aug 18, 2026 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 4.21% | 1,012 |
| Aug 17, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 5,007 |
| Aug 14, 2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | -3.03% | 5,109 |
| Aug 12, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 106 |
| Aug 11, 2026 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 1,267 |
| Aug 10, 2026 | 9,700.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1.03% | 15,533 |
| Aug 7, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1.04% | 100 |
| Aug 6, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 2.13% | 22,800 |
| Aug 5, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 5,006 |
| Aug 4, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 7,710 |