Petrolimex Joint Stock Tanker Company (HOSE:PJT)
Vietnam · Delayed Price · Currency is VND 9,300.00
-160.00 (-1.69%)
At close: Jul 3, 2026
HOSE:PJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9,460.00 | 9,460.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.69% | 3,007 |
| Jul 2, 2026 | 9,450.00 | 9,460.00 | 9,300.00 | 9,460.00 | 9,460.00 | 6.29% | 1,601 |
| Jul 1, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -4.30% | 200 |
| Jun 29, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 4,624 |
| Jun 26, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.59% | 2,700 |
| Jun 23, 2026 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | - | 736 |
| Jun 18, 2026 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | - | 100 |
| Jun 17, 2026 | 9,200.00 | 9,450.00 | 9,200.00 | 9,450.00 | 9,450.00 | 2.72% | 6,071 |
| Jun 16, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 1,325 |
| Jun 15, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 498 |
| Jun 12, 2026 | 9,300.00 | 9,300.00 | 9,250.00 | 9,300.00 | 9,300.00 | 4.49% | 5,101 |
| Jun 11, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1.14% | 100 |
| Jun 10, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 4.76% | 681 |
| Jun 9, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -6.46% | 207 |
| Jun 8, 2026 | 8,900.00 | 8,980.00 | 8,900.00 | 8,980.00 | 8,980.00 | 6.90% | 4,620 |
| Jun 5, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -5.94% | 900 |
| Jun 4, 2026 | 8,930.00 | 8,950.00 | 8,930.00 | 8,930.00 | 8,930.00 | - | 1,464 |
| Jun 3, 2026 | 8,020.00 | 8,930.00 | 8,020.00 | 8,930.00 | 8,930.00 | 6.95% | 402 |
| Jun 1, 2026 | 8,350.00 | 8,350.00 | 8,280.00 | 8,350.00 | 8,350.00 | -6.18% | 864 |
| May 28, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 320 |
| May 25, 2026 | 8,500.00 | 8,900.00 | 8,310.00 | 8,900.00 | 8,900.00 | - | 1,610 |
| 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 |