Petrolimex Joint Stock Tanker Company (HOSE:PJT)
Vietnam · Delayed Price · Currency is VND 8,910.00
-580.00 (-6.11%)
At close: Mar 20, 2026
HOSE:PJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9,020.00 | 9,020.00 | 8,910.00 | 8,910.00 | 8,910.00 | -6.11% | 523 |
| Mar 19, 2026 | 9,600.00 | 9,600.00 | 9,490.00 | 9,490.00 | 9,490.00 | 5.44% | 257 |
| Mar 17, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 6,803 |
| Mar 16, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 886 |
| Mar 13, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 4,302 |
| Mar 12, 2026 | 9,040.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | -0.44% | 14,232 |
| Mar 11, 2026 | 9,600.00 | 9,600.00 | 9,040.00 | 9,040.00 | 9,040.00 | -6.90% | 21,531 |
| Mar 10, 2026 | 9,770.00 | 9,770.00 | 9,710.00 | 9,710.00 | 9,710.00 | - | 1,045 |
| Mar 9, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,710.00 | 9,710.00 | 3.30% | 47,598 |
| Mar 6, 2026 | 9,500.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | -3.09% | 4,709 |
| Mar 5, 2026 | 10,200.00 | 10,200.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 6,744 |
| Mar 4, 2026 | 10,200.00 | 10,350.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.92% | 36,130 |
| Mar 3, 2026 | 9,600.00 | 10,100.00 | 9,600.00 | 9,790.00 | 9,790.00 | 2.94% | 39,161 |
| Mar 2, 2026 | 9,500.00 | 9,510.00 | 9,500.00 | 9,510.00 | 9,510.00 | 6.97% | 5,769 |
| Feb 24, 2026 | 8,900.00 | 8,900.00 | 8,890.00 | 8,890.00 | 8,890.00 | - | 1,168 |
| Feb 23, 2026 | 9,000.00 | 9,000.00 | 8,890.00 | 8,890.00 | 8,890.00 | - | 3,036 |
| Feb 12, 2026 | 9,120.00 | 9,120.00 | 8,600.00 | 8,890.00 | 8,890.00 | -2.52% | 7,956 |
| Feb 11, 2026 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | - | 101 |
| Feb 10, 2026 | 9,100.00 | 9,120.00 | 9,100.00 | 9,120.00 | 9,120.00 | -0.98% | 363 |
| Feb 9, 2026 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 0.66% | 1,001 |
| Feb 6, 2026 | 9,480.00 | 9,480.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.55% | 402 |
| Feb 5, 2026 | 9,630.00 | 9,630.00 | 9,100.00 | 9,100.00 | 9,100.00 | -5.60% | 2,216 |
| Feb 4, 2026 | 10,350.00 | 10,350.00 | 9,630.00 | 9,640.00 | 9,640.00 | -6.86% | 2,590 |
| Feb 3, 2026 | 10,400.00 | 10,400.00 | 9,300.00 | 10,350.00 | 10,350.00 | 4.65% | 743 |
| Feb 2, 2026 | 9,900.00 | 9,900.00 | 9,210.00 | 9,890.00 | 9,890.00 | -0.10% | 4,712 |
| Jan 30, 2026 | 10,400.00 | 10,400.00 | 9,770.00 | 9,900.00 | 9,900.00 | 1.33% | 1,010 |
| Jan 29, 2026 | 10,100.00 | 10,100.00 | 9,770.00 | 9,770.00 | 9,770.00 | -6.95% | 1,522 |
| Jan 28, 2026 | 10,800.00 | 10,800.00 | 10,000.00 | 10,500.00 | 10,500.00 | 0.48% | 4,702 |
| Jan 26, 2026 | 10,150.00 | 10,850.00 | 10,150.00 | 10,450.00 | 10,450.00 | 2.96% | 1,565 |
| Jan 22, 2026 | 10,450.00 | 10,450.00 | 10,150.00 | 10,150.00 | 10,150.00 | 2.53% | 557 |
| Jan 21, 2026 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 5.88% | 25,530 |
| Jan 20, 2026 | 9,380.00 | 9,380.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.54% | 554 |
| Jan 19, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 100 |
| Jan 15, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -4.02% | 824 |
| Jan 14, 2026 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.94% | 110 |
| Jan 13, 2026 | 9,380.00 | 9,600.00 | 9,380.00 | 9,600.00 | 9,600.00 | 2.24% | 2,600 |
| Jan 12, 2026 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | -1.16% | 141 |
| Jan 6, 2026 | 8,860.00 | 9,500.00 | 8,860.00 | 9,500.00 | 9,500.00 | - | 1,100 |
| Jan 5, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 23,000 |
| Dec 31, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 2,109 |
| Dec 30, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2.70% | 210 |
| Dec 25, 2025 | 9,000.00 | 9,250.00 | 9,000.00 | 9,250.00 | 9,250.00 | -3.65% | 301 |
| Dec 24, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2.67% | 474 |
| Dec 23, 2025 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | -2.60% | 3,050 |
| Dec 19, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 5,502 |
| Dec 18, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 4,000 |
| Dec 17, 2025 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 2.67% | 19,899 |
| Dec 15, 2025 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 1,000 |
| Dec 12, 2025 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 4,000 |
| Dec 11, 2025 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 466 |