Petrolimex Joint Stock Tanker Company (HOSE:PJT)
Vietnam · Delayed Price · Currency is VND 9,220.00
+70.00 (0.77%)
At close: Aug 13, 2026
HOSE:PJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9,150.00 | 9,220.00 | 9,150.00 | 9,220.00 | 9,220.00 | 0.77% | 300 |
| Aug 12, 2026 | 8,620.00 | 9,150.00 | 8,620.00 | 9,150.00 | 9,150.00 | 6.77% | 2,203 |
| Aug 11, 2026 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 6.99% | 501 |
| Aug 10, 2026 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | -4.64% | 579 |
| Aug 7, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -5.94% | 200 |
| Aug 5, 2026 | 8,020.00 | 8,940.00 | 8,020.00 | 8,930.00 | 8,930.00 | 6.82% | 681 |
| Aug 4, 2026 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | -4.68% | 225 |
| Jul 31, 2026 | 8,240.00 | 8,770.00 | 8,240.00 | 8,770.00 | 8,770.00 | 6.95% | 4,111 |
| Jul 30, 2026 | 7,690.00 | 8,770.00 | 7,690.00 | 8,200.00 | 8,200.00 | - | 886 |
| Jul 29, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.73% | 100 |
| Jul 27, 2026 | 8,270.00 | 8,270.00 | 8,260.00 | 8,260.00 | 8,260.00 | -6.98% | 700 |
| Jul 24, 2026 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | - | 155 |
| Jul 23, 2026 | 8,600.00 | 8,880.00 | 8,600.00 | 8,880.00 | 8,880.00 | 6.99% | 200 |
| Jul 20, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -6.85% | 100 |
| Jul 15, 2026 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | - | 185 |
| Jul 14, 2026 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | -0.22% | 120 |
| Jul 13, 2026 | 9,900.00 | 9,900.00 | 8,930.00 | 8,930.00 | 8,930.00 | -6.98% | 554 |
| Jul 10, 2026 | 10,000.00 | 10,300.00 | 9,900.00 | 10,200.00 | 9,600.00 | 2.00% | 208,136 |
| Jul 9, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 9,411.76 | 1.01% | 71,558 |
| Jul 8, 2026 | 9,460.00 | 9,950.00 | 9,460.00 | 9,900.00 | 9,317.65 | 6.45% | 5,803 |
| Jul 6, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,752.94 | - | 607 |
| Jul 3, 2026 | 9,460.00 | 9,460.00 | 9,300.00 | 9,300.00 | 8,752.94 | -1.69% | 3,007 |
| Jul 2, 2026 | 9,450.00 | 9,460.00 | 9,300.00 | 9,460.00 | 8,903.53 | 6.29% | 1,601 |
| Jul 1, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,376.47 | -4.30% | 200 |
| Jun 29, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,752.94 | - | 4,624 |
| Jun 26, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,752.94 | -1.59% | 2,700 |
| Jun 23, 2026 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 8,894.12 | - | 736 |
| Jun 18, 2026 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 8,894.12 | - | 100 |
| Jun 17, 2026 | 9,200.00 | 9,450.00 | 9,200.00 | 9,450.00 | 8,894.12 | 2.72% | 6,071 |
| Jun 16, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,658.82 | - | 1,325 |
| Jun 15, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 8,658.82 | -1.08% | 498 |
| Jun 12, 2026 | 9,300.00 | 9,300.00 | 9,250.00 | 9,300.00 | 8,752.94 | 4.49% | 5,101 |
| Jun 11, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,376.47 | 1.14% | 100 |
| Jun 10, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,282.35 | 4.76% | 681 |
| Jun 9, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,905.88 | -6.46% | 207 |
| Jun 8, 2026 | 8,900.00 | 8,980.00 | 8,900.00 | 8,980.00 | 8,451.76 | 6.90% | 4,620 |
| Jun 5, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,905.88 | -5.94% | 900 |
| Jun 4, 2026 | 8,930.00 | 8,950.00 | 8,930.00 | 8,930.00 | 8,404.71 | - | 1,464 |
| Jun 3, 2026 | 8,020.00 | 8,930.00 | 8,020.00 | 8,930.00 | 8,404.71 | 6.95% | 402 |
| Jun 1, 2026 | 8,350.00 | 8,350.00 | 8,280.00 | 8,350.00 | 7,858.82 | -6.18% | 864 |
| May 28, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,376.47 | - | 320 |
| May 25, 2026 | 8,500.00 | 8,900.00 | 8,310.00 | 8,900.00 | 8,376.47 | - | 1,610 |
| May 20, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,376.47 | -4.30% | 3,268 |
| May 19, 2026 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 8,752.94 | 2.20% | 5,200 |
| May 15, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,564.71 | - | 525 |
| May 13, 2026 | 8,910.00 | 9,100.00 | 8,910.00 | 9,100.00 | 8,564.71 | 2.13% | 4,701 |
| May 12, 2026 | 8,500.00 | 8,910.00 | 8,500.00 | 8,910.00 | 8,385.88 | 6.71% | 314 |
| May 8, 2026 | 8,310.00 | 8,930.00 | 8,310.00 | 8,350.00 | 7,858.82 | -6.18% | 2,302 |
| May 7, 2026 | 8,470.00 | 8,990.00 | 8,470.00 | 8,900.00 | 8,376.47 | 5.83% | 2,245 |
| May 6, 2026 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 7,915.29 | -3.33% | 100 |