Petrolimex Joint Stock Tanker Company (HOSE:PJT)
Vietnam · Delayed Price · Currency is VND 8,900.00
-400.00 (-4.30%)
At close: May 20, 2026
HOSE:PJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -4.30% | 3,268 |
| May 19, 2026 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 2.20% | 5,200 |
| May 15, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 525 |
| May 13, 2026 | 8,910.00 | 9,100.00 | 8,910.00 | 9,100.00 | 9,100.00 | 2.13% | 4,701 |
| May 12, 2026 | 8,500.00 | 8,910.00 | 8,500.00 | 8,910.00 | 8,910.00 | 6.71% | 314 |
| May 8, 2026 | 8,310.00 | 8,930.00 | 8,310.00 | 8,350.00 | 8,350.00 | -6.18% | 2,302 |
| May 7, 2026 | 8,470.00 | 8,990.00 | 8,470.00 | 8,900.00 | 8,900.00 | 5.83% | 2,245 |
| May 6, 2026 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | -3.33% | 100 |
| May 4, 2026 | 8,430.00 | 8,700.00 | 8,430.00 | 8,700.00 | 8,700.00 | 1.16% | 600 |
| Apr 29, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 204 |
| Apr 28, 2026 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | -3.37% | 423 |
| Apr 23, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 3,701 |
| Apr 22, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2.39% | 600 |
| Apr 21, 2026 | 8,220.00 | 8,790.00 | 8,220.00 | 8,790.00 | 8,790.00 | 6.93% | 6,902 |
| Apr 20, 2026 | 8,550.00 | 8,550.00 | 8,210.00 | 8,220.00 | 8,220.00 | -3.29% | 3,668 |
| Apr 17, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 1,700 |
| Apr 15, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.73% | 44,344 |
| Apr 13, 2026 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | - | 5,000 |
| Apr 10, 2026 | 8,880.00 | 8,880.00 | 8,650.00 | 8,650.00 | 8,650.00 | -1.70% | 659 |
| Apr 9, 2026 | 8,340.00 | 8,800.00 | 8,340.00 | 8,800.00 | 8,800.00 | 5.52% | 1,303 |
| Apr 7, 2026 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | - | 110 |
| Apr 6, 2026 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | -6.29% | 408 |
| Apr 3, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 600 |
| Apr 1, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 344 |
| Mar 31, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 214,712 |
| Mar 30, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -5.22% | 1,400 |
| Mar 27, 2026 | 9,470.00 | 9,470.00 | 9,390.00 | 9,390.00 | 9,390.00 | -0.11% | 902 |
| Mar 26, 2026 | 8,500.00 | 9,400.00 | 8,500.00 | 9,400.00 | 9,400.00 | 5.74% | 1,301 |
| Mar 25, 2026 | 8,890.00 | 8,890.00 | 8,700.00 | 8,890.00 | 8,890.00 | -0.11% | 2,100 |
| Mar 24, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 200 |
| Mar 23, 2026 | 8,910.00 | 8,910.00 | 8,900.00 | 8,900.00 | 8,900.00 | -0.11% | 5,114 |
| 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 |