Petrolimex International Trading JSC (HOSE:PIT)
Vietnam · Delayed Price · Currency is VND 6,850.00
0.00 (0.00%)
At close: Aug 18, 2025
HOSE:PIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6,970.00 | 6,970.00 | 6,800.00 | 6,810.00 | 6,810.00 | 1.64% | 488 |
| Aug 21, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.76% | 741 |
| Aug 20, 2025 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | - | 2,890 |
| Aug 19, 2025 | 6,850.00 | 6,890.00 | 6,850.00 | 6,890.00 | 6,890.00 | 0.58% | 2,907 |
| Aug 18, 2025 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | - | 721 |
| Aug 15, 2025 | 7,000.00 | 7,000.00 | 6,840.00 | 6,850.00 | 6,850.00 | -2.14% | 16,124 |
| Aug 14, 2025 | 7,100.00 | 7,110.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 3,553 |
| Aug 13, 2025 | 7,210.00 | 7,210.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.53% | 6,533 |
| Aug 12, 2025 | 6,890.00 | 7,700.00 | 6,890.00 | 7,210.00 | 7,210.00 | 0.14% | 9,402 |
| Aug 11, 2025 | 7,100.00 | 7,350.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 4,023 |
| Aug 8, 2025 | 7,090.00 | 7,350.00 | 7,090.00 | 7,100.00 | 7,100.00 | 0.14% | 1,322 |
| Aug 7, 2025 | 6,830.00 | 7,400.00 | 6,830.00 | 7,090.00 | 7,090.00 | -2.07% | 2,973 |
| Aug 6, 2025 | 7,500.00 | 7,500.00 | 7,240.00 | 7,240.00 | 7,240.00 | -3.47% | 2,233 |
| Aug 5, 2025 | 7,200.00 | 7,700.00 | 7,100.00 | 7,500.00 | 7,500.00 | 4.17% | 10,935 |
| Aug 4, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | -2.70% | 7,363 |
| Aug 1, 2025 | 7,500.00 | 7,500.00 | 7,150.00 | 7,400.00 | 7,400.00 | 4.96% | 37,002 |
| Jul 31, 2025 | 7,160.00 | 7,160.00 | 7,000.00 | 7,050.00 | 7,050.00 | -1.54% | 3,504 |
| Jul 30, 2025 | 7,160.00 | 7,160.00 | 7,100.00 | 7,160.00 | 7,160.00 | -0.28% | 2,578 |
| Jul 29, 2025 | 7,250.00 | 7,250.00 | 7,000.00 | 7,180.00 | 7,180.00 | -0.97% | 8,172 |
| Jul 28, 2025 | 7,280.00 | 7,300.00 | 7,180.00 | 7,250.00 | 7,250.00 | 0.69% | 7,465 |
| Jul 25, 2025 | 7,150.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,200.00 | -0.69% | 9,076 |
| Jul 24, 2025 | 7,010.00 | 7,260.00 | 7,010.00 | 7,250.00 | 7,250.00 | 3.13% | 2,537 |
| Jul 23, 2025 | 7,140.00 | 7,140.00 | 6,960.00 | 7,030.00 | 7,030.00 | -1.82% | 41,471 |
| Jul 22, 2025 | 7,010.00 | 7,200.00 | 7,000.00 | 7,160.00 | 7,160.00 | 2.29% | 4,258 |
| Jul 21, 2025 | 7,160.00 | 7,270.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.23% | 14,083 |
| Jul 18, 2025 | 7,240.00 | 7,240.00 | 7,020.00 | 7,160.00 | 7,160.00 | -1.10% | 26,345 |
| Jul 17, 2025 | 7,160.00 | 7,250.00 | 7,150.00 | 7,240.00 | 7,240.00 | 0.56% | 6,920 |
| Jul 16, 2025 | 7,280.00 | 7,280.00 | 7,180.00 | 7,200.00 | 7,200.00 | -1.10% | 4,108 |
| Jul 15, 2025 | 7,000.00 | 7,290.00 | 7,000.00 | 7,280.00 | 7,280.00 | 4.00% | 18,398 |
| Jul 14, 2025 | 7,290.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 12,187 |
| Jul 11, 2025 | 7,180.00 | 7,200.00 | 7,160.00 | 7,200.00 | 7,200.00 | 0.56% | 32,763 |
| Jul 10, 2025 | 7,100.00 | 7,160.00 | 7,100.00 | 7,160.00 | 7,160.00 | 1.99% | 437 |
| Jul 9, 2025 | 7,020.00 | 7,030.00 | 7,020.00 | 7,020.00 | 7,020.00 | - | 4,284 |
| Jul 8, 2025 | 7,010.00 | 7,020.00 | 7,000.00 | 7,020.00 | 7,020.00 | 0.14% | 19,969 |
| Jul 7, 2025 | 7,000.00 | 7,010.00 | 6,810.00 | 7,010.00 | 7,010.00 | 0.14% | 4,536 |
| Jul 4, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 9,275 |
| Jul 3, 2025 | 7,260.00 | 7,260.00 | 6,800.00 | 7,200.00 | 7,200.00 | -0.96% | 4,037 |
| Jul 2, 2025 | 7,260.00 | 7,270.00 | 7,260.00 | 7,270.00 | 7,270.00 | 6.91% | 9,257 |
| Jul 1, 2025 | 7,200.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | -5.95% | 4,904 |
| Jun 30, 2025 | 7,250.00 | 7,250.00 | 7,230.00 | 7,230.00 | 7,230.00 | -0.28% | 1,372 |
| Jun 27, 2025 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | - | 452 |
| Jun 26, 2025 | 7,270.00 | 7,270.00 | 7,000.00 | 7,250.00 | 7,250.00 | -0.28% | 8,064 |
| Jun 25, 2025 | 7,700.00 | 7,700.00 | 7,200.00 | 7,270.00 | 7,270.00 | -5.58% | 6,771 |
| Jun 24, 2025 | 7,590.00 | 7,790.00 | 7,050.00 | 7,700.00 | 7,700.00 | 1.72% | 55,882 |
| Jun 23, 2025 | 7,700.00 | 7,700.00 | 7,550.00 | 7,570.00 | 7,570.00 | -1.69% | 9,816 |
| Jun 20, 2025 | 8,000.00 | 8,000.00 | 7,610.00 | 7,700.00 | 7,700.00 | -3.02% | 3,471 |
| Jun 19, 2025 | 8,000.00 | 8,000.00 | 7,600.00 | 7,940.00 | 7,940.00 | 1.79% | 5,482 |
| Jun 18, 2025 | 8,120.00 | 8,120.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.94% | 35,917 |
| Jun 17, 2025 | 8,050.00 | 8,140.00 | 7,610.00 | 8,120.00 | 8,120.00 | 6.70% | 89,721 |
| Jun 16, 2025 | 7,500.00 | 7,610.00 | 7,500.00 | 7,610.00 | 7,610.00 | 6.88% | 53,021 |