Petrolimex International Trading JSC (HOSE:PIT)
Vietnam · Delayed Price · Currency is VND 9,540.00
-710.00 (-6.93%)
At close: Sep 23, 2026
HOSE:PIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | 9,540.00 | -6.93% | 12,771 |
| Sep 22, 2026 | 10,900.00 | 10,900.00 | 10,250.00 | 10,250.00 | 10,250.00 | -6.82% | 17,518 |
| Sep 21, 2026 | 11,800.00 | 11,900.00 | 11,000.00 | 11,000.00 | 11,000.00 | -6.78% | 16,882 |
| Sep 18, 2026 | 11,100.00 | 11,850.00 | 11,100.00 | 11,800.00 | 11,800.00 | 6.31% | 3,220,951 |
| Sep 17, 2026 | 10,500.00 | 11,100.00 | 10,300.00 | 11,100.00 | 11,100.00 | 6.73% | 125,860 |
| Sep 16, 2026 | 9,730.00 | 10,400.00 | 9,590.00 | 10,400.00 | 10,400.00 | 6.89% | 51,339 |
| Sep 15, 2026 | 9,100.00 | 9,730.00 | 9,100.00 | 9,730.00 | 9,730.00 | 6.92% | 11,827 |
| Sep 14, 2026 | 8,750.00 | 9,100.00 | 8,750.00 | 9,100.00 | 9,100.00 | 4.00% | 19,042 |
| Sep 11, 2026 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | -0.57% | 530 |
| Sep 10, 2026 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 20,171 |
| Sep 9, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 9,860 |
| Sep 8, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2.33% | 139 |
| Sep 7, 2026 | 8,650.00 | 8,650.00 | 8,500.00 | 8,600.00 | 8,600.00 | -0.58% | 6,297 |
| Sep 4, 2026 | 8,660.00 | 8,660.00 | 8,650.00 | 8,650.00 | 8,650.00 | - | 241 |
| Sep 3, 2026 | 8,580.00 | 8,650.00 | 8,580.00 | 8,650.00 | 8,650.00 | 0.93% | 3,445 |
| Aug 28, 2026 | 8,600.00 | 9,000.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.23% | 2,573 |
| Aug 27, 2026 | 8,550.00 | 8,880.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0.23% | 19,619 |
| Aug 26, 2026 | 8,520.00 | 8,530.00 | 8,100.00 | 8,530.00 | 8,530.00 | 0.12% | 10,936 |
| Aug 25, 2026 | 8,450.00 | 8,520.00 | 8,450.00 | 8,520.00 | 8,520.00 | 1.43% | 4,271 |
| Aug 24, 2026 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 2,194 |
| Aug 21, 2026 | 8,540.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.47% | 19,526 |
| Aug 20, 2026 | 8,500.00 | 8,560.00 | 8,400.00 | 8,510.00 | 8,510.00 | 6.38% | 38,524 |
| Aug 19, 2026 | 8,080.00 | 8,080.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.99% | 2,287 |
| Aug 18, 2026 | 8,000.00 | 8,080.00 | 8,000.00 | 8,080.00 | 8,080.00 | 0.87% | 715 |
| Aug 17, 2026 | 8,000.00 | 8,010.00 | 8,000.00 | 8,010.00 | 8,010.00 | 0.13% | 428 |
| Aug 14, 2026 | 7,980.00 | 8,000.00 | 7,980.00 | 8,000.00 | 8,000.00 | - | 2,321 |
| Aug 13, 2026 | 7,890.00 | 8,000.00 | 7,870.00 | 8,000.00 | 8,000.00 | -0.12% | 6,365 |
| Aug 12, 2026 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 6.94% | 192 |
| Aug 11, 2026 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7.00% | 271 |
| Aug 10, 2026 | 7,400.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | -5.41% | 14,005 |
| Aug 7, 2026 | 7,350.00 | 7,400.00 | 7,350.00 | 7,400.00 | 7,400.00 | 0.68% | 1,601 |
| Aug 6, 2026 | 7,760.00 | 7,760.00 | 7,350.00 | 7,350.00 | 7,350.00 | -5.28% | 1,217 |
| Aug 5, 2026 | 7,700.00 | 7,760.00 | 7,700.00 | 7,760.00 | 7,760.00 | 6.89% | 718 |
| Aug 4, 2026 | 7,650.00 | 7,650.00 | 7,260.00 | 7,260.00 | 7,260.00 | -5.10% | 229 |
| Aug 3, 2026 | 7,600.00 | 8,080.00 | 7,600.00 | 7,650.00 | 7,650.00 | -5.32% | 2,254 |
| Jul 31, 2026 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | - | 144 |
| Jul 30, 2026 | 7,610.00 | 8,090.00 | 7,610.00 | 8,080.00 | 8,080.00 | 6.32% | 9,420 |
| Jul 29, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 122 |
| Jul 28, 2026 | 7,590.00 | 7,600.00 | 7,590.00 | 7,600.00 | 7,600.00 | 0.13% | 1,279 |
| Jul 27, 2026 | 7,600.00 | 7,600.00 | 7,590.00 | 7,590.00 | 7,590.00 | -5.13% | 2,270 |
| Jul 24, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6.52% | 1,503 |
| Jul 23, 2026 | 7,500.00 | 7,510.00 | 7,500.00 | 7,510.00 | 7,510.00 | 0.13% | 210 |
| Jul 22, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 1,703 |
| Jul 21, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 2,095 |
| Jul 17, 2026 | 7,750.00 | 7,750.00 | 7,700.00 | 7,700.00 | 7,700.00 | -0.65% | 3,601 |
| Jul 14, 2026 | 8,250.00 | 8,250.00 | 7,750.00 | 7,750.00 | 7,750.00 | - | 1,618 |
| Jul 13, 2026 | 7,650.00 | 7,800.00 | 7,650.00 | 7,750.00 | 7,750.00 | 6.16% | 30,046 |
| Jul 10, 2026 | 7,350.00 | 7,350.00 | 7,300.00 | 7,300.00 | 7,300.00 | -6.41% | 671 |
| Jul 9, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 2,510 |
| Jul 8, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 2,744 |