Petrolimex Haiphong Transportation and Services JSC (HNX:PTS)
Vietnam · Delayed Price · Currency is VND 9,600.00
-100.00 (-1.03%)
At close: Aug 26, 2026
HNX:PTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | -1.04% | 602 |
| Jul 31, 2026 | 9,500.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1.05% | 17,818 |
| Jul 30, 2026 | 9,400.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1.06% | 13,700 |
| Jul 29, 2026 | 9,100.00 | 9,600.00 | 8,800.00 | 9,400.00 | 9,400.00 | 3.30% | 42,118 |
| Jul 28, 2026 | 8,400.00 | 9,100.00 | 8,400.00 | 9,100.00 | 9,100.00 | 8.33% | 2,100 |
| Jul 27, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 6,200 |
| Jul 24, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -9.68% | 100 |
| Jul 23, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9.41% | 200 |
| Jul 20, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 2,300 |
| Jul 17, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 1,700 |
| Jul 16, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 2,100 |
| Jul 14, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 500 |
| Jul 13, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 2,200 |
| Jul 9, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 100 |
| Jul 3, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 2,000 |
| Jul 2, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 1,000 |
| Jul 1, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 120 |
| Jun 30, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 500 |
| Jun 29, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 3,425 |
| Jun 26, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 900 |
| Jun 25, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 200 |
| Jun 24, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 700 |
| Jun 23, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 202 |
| Jun 19, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 100 |
| Jun 18, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 1,100 |
| Jun 17, 2026 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 400 |
| Jun 16, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 600 |
| Jun 15, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1.15% | 1,010 |
| Jun 12, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 1,500 |
| Jun 11, 2026 | 9,300.00 | 9,300.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 2,203 |
| Jun 9, 2026 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 2,800 |
| Jun 8, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | -1.12% | 3,310 |
| 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 |