Petrolimex Nghe Tinh Transportation and Service JSC (HNX:PTX)
Vietnam · Delayed Price · Currency is VND 18,500
-1,700 (-8.42%)
At close: Jun 18, 2026
HNX:PTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 21,500.00 | 22,200.00 | 18,500.00 | 18,500.00 | 18,500.00 | -8.42% | 700 |
| Jun 15, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 9.78% | 100 |
| Jun 11, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | -9.36% | 100 |
| Jun 10, 2026 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | -9.78% | 100 |
| Jun 5, 2026 | 18,700.00 | 22,500.00 | 18,700.00 | 22,500.00 | 22,500.00 | 9.76% | 200 |
| Jun 2, 2026 | 17,100.00 | 20,500.00 | 17,100.00 | 20,500.00 | 20,500.00 | 9.63% | 1,200 |
| May 29, 2026 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 18,700.00 | - | 1,020 |
| May 27, 2026 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 18,700.00 | -8.97% | 100 |
| May 25, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 20,542.36 | 8.25% | 1,527 |
| May 22, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 18,976.35 | -8.85% | 100 |
| May 20, 2026 | 18,800.00 | 22,600.00 | 18,800.00 | 22,600.00 | 20,818.72 | 9.71% | 200 |
| May 18, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 18,976.35 | -8.44% | 100 |
| May 11, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 20,726.60 | 9.76% | 121 |
| May 7, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 18,884.24 | -0.97% | 100 |
| May 6, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 19,068.47 | -9.21% | 300 |
| May 4, 2026 | 21,900.00 | 22,800.00 | 21,900.00 | 22,800.00 | 21,002.96 | 9.09% | 2,200 |
| Apr 24, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 19,252.71 | -9.13% | 100 |
| Apr 17, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,187.19 | -0.86% | 1,000 |
| Apr 15, 2026 | 23,000.00 | 23,200.00 | 23,000.00 | 23,200.00 | 21,371.43 | 0.87% | 4,200 |
| Apr 14, 2026 | 21,400.00 | 23,000.00 | 21,000.00 | 23,000.00 | 21,187.19 | - | 4,800 |
| Apr 6, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,187.19 | 4.55% | 100 |
| Apr 2, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,266.01 | -4.76% | 100 |
| Apr 1, 2026 | 22,000.00 | 23,100.00 | 22,000.00 | 23,100.00 | 21,279.31 | 10.00% | 2,010 |
| Mar 31, 2026 | 21,100.00 | 21,100.00 | 21,000.00 | 21,000.00 | 19,344.83 | -4.55% | 900 |
| Mar 20, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,266.01 | - | 1,001 |
| Mar 18, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,266.01 | -2.22% | 1,000 |
| Mar 17, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 20,726.60 | 2.27% | 1,200 |
| Mar 16, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,266.01 | - | 300 |
| Mar 10, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,266.01 | -4.35% | 2,000 |
| Mar 3, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,187.19 | -1.71% | 1,100 |
| Mar 2, 2026 | 25,900.00 | 26,500.00 | 23,400.00 | 23,400.00 | 21,555.67 | -9.65% | 707 |
| Feb 27, 2026 | 24,000.00 | 25,900.00 | 24,000.00 | 25,900.00 | 23,858.62 | 3.60% | 1,100 |
| Feb 26, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 23,029.56 | 8.70% | 100 |
| Feb 25, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,187.19 | -7.26% | 100 |
| Feb 13, 2026 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 22,845.32 | 7.83% | 705 |
| Feb 11, 2026 | 22,500.00 | 23,000.00 | 22,500.00 | 23,000.00 | 21,187.19 | -7.63% | 600 |
| Feb 9, 2026 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 22,937.44 | 9.21% | 113 |
| Feb 4, 2026 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 21,002.96 | 9.09% | 101 |
| Jan 30, 2026 | 20,900.00 | 21,000.00 | 20,800.00 | 20,900.00 | 19,252.71 | -9.13% | 2,700 |
| Jan 27, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,187.19 | - | 1,060 |
| Jan 13, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,187.19 | -4.96% | 2,000 |
| Jan 9, 2026 | 22,000.00 | 24,200.00 | 22,000.00 | 24,200.00 | 22,292.61 | 10.00% | 1,204 |
| Jan 8, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,266.01 | -9.09% | 200 |
| Dec 31, 2025 | 24,200.00 | 24,200.00 | 23,900.00 | 24,200.00 | 22,292.61 | 10.00% | 2,902 |
| Dec 24, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,266.01 | - | 600 |
| Dec 23, 2025 | 22,600.00 | 22,600.00 | 22,000.00 | 22,000.00 | 20,266.01 | -2.65% | 800 |