Petro Center Corporation (HOSE:PMG)
Vietnam · Delayed Price · Currency is VND 7,290.00
+200.00 (2.82%)
At close: Dec 5, 2025
Petro Center Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,100.00 | 7,290.00 | 7,100.00 | 7,290.00 | 7,290.00 | 2.82% | 3,715 |
| Dec 4, 2025 | 6,550.00 | 7,090.00 | 6,550.00 | 7,090.00 | 7,090.00 | 1.43% | 1,700 |
| Dec 3, 2025 | 6,990.00 | 7,010.00 | 6,990.00 | 6,990.00 | 6,990.00 | - | 1,800 |
| Dec 1, 2025 | 6,550.00 | 6,990.00 | 6,510.00 | 6,990.00 | 6,990.00 | -0.14% | 5,000 |
| Nov 28, 2025 | 7,030.00 | 7,030.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.43% | 1,300 |
| Nov 27, 2025 | 7,050.00 | 7,050.00 | 6,830.00 | 7,030.00 | 7,030.00 | -0.28% | 5,301 |
| Nov 26, 2025 | 6,950.00 | 7,050.00 | 6,950.00 | 7,050.00 | 7,050.00 | 0.71% | 1,900 |
| Nov 25, 2025 | 7,020.00 | 7,020.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.85% | 400 |
| Nov 24, 2025 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | -0.28% | 400 |
| Nov 21, 2025 | 7,110.00 | 7,110.00 | 6,900.00 | 7,080.00 | 7,080.00 | -0.56% | 2,200 |
| Nov 20, 2025 | 7,100.00 | 7,120.00 | 7,090.00 | 7,120.00 | 7,120.00 | -5.57% | 1,606 |
| Nov 19, 2025 | 7,250.00 | 7,540.00 | 7,250.00 | 7,540.00 | 7,540.00 | -2.71% | 14,164 |
| Nov 18, 2025 | 7,780.00 | 7,780.00 | 7,240.00 | 7,750.00 | 7,750.00 | -0.39% | 5,576 |
| Nov 17, 2025 | 7,100.00 | 7,780.00 | 7,070.00 | 7,780.00 | 7,780.00 | 2.50% | 30,971 |
| Nov 14, 2025 | 7,740.00 | 7,740.00 | 7,200.00 | 7,590.00 | 7,590.00 | -1.94% | 11,121 |
| Nov 11, 2025 | 7,300.00 | 7,740.00 | 7,270.00 | 7,740.00 | 7,740.00 | -0.90% | 3,700 |
| Nov 10, 2025 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | - | 709 |
| Nov 7, 2025 | 7,790.00 | 7,810.00 | 7,260.00 | 7,810.00 | 7,810.00 | 0.26% | 5,300 |
| Nov 6, 2025 | 7,880.00 | 7,880.00 | 7,010.00 | 7,790.00 | 7,790.00 | 5.27% | 8,600 |
| Nov 5, 2025 | 7,770.00 | 7,770.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1.51% | 1,400 |
| Nov 4, 2025 | 7,300.00 | 7,480.00 | 7,040.00 | 7,290.00 | 7,290.00 | 3.26% | 8,103 |
| Nov 3, 2025 | 7,780.00 | 7,780.00 | 7,060.00 | 7,060.00 | 7,060.00 | -4.47% | 900 |
| Oct 31, 2025 | 7,400.00 | 7,400.00 | 7,390.00 | 7,390.00 | 7,390.00 | -0.94% | 400 |
| Oct 30, 2025 | 7,890.00 | 7,890.00 | 7,400.00 | 7,460.00 | 7,460.00 | -3.49% | 1,305 |
| Oct 29, 2025 | 8,000.00 | 8,000.00 | 7,300.00 | 7,730.00 | 7,730.00 | -0.77% | 3,401 |
| Oct 28, 2025 | 7,440.00 | 8,000.00 | 7,440.00 | 7,790.00 | 7,790.00 | -2.38% | 2,803 |
| Oct 27, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 3.50% | 111 |
| Oct 24, 2025 | 8,000.00 | 8,000.00 | 7,710.00 | 7,710.00 | 7,710.00 | -1.03% | 300 |
| Oct 22, 2025 | 7,600.00 | 7,950.00 | 7,600.00 | 7,790.00 | 7,790.00 | -2.26% | 2,900 |
| Oct 17, 2025 | 8,190.00 | 8,190.00 | 7,970.00 | 7,970.00 | 7,970.00 | -0.38% | 600 |
| Oct 16, 2025 | 8,010.00 | 8,010.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.84% | 1,000 |
| Oct 15, 2025 | 7,820.00 | 8,180.00 | 7,760.00 | 8,150.00 | 8,150.00 | -1.69% | 4,511 |
| Oct 14, 2025 | 8,640.00 | 8,640.00 | 8,000.00 | 8,290.00 | 8,290.00 | -3.04% | 11,803 |
| Oct 13, 2025 | 8,200.00 | 8,590.00 | 8,050.00 | 8,550.00 | 8,550.00 | -1.16% | 2,630 |
| Oct 10, 2025 | 8,780.00 | 8,780.00 | 8,010.00 | 8,650.00 | 8,650.00 | 0.46% | 1,986 |
| Oct 9, 2025 | 8,690.00 | 8,690.00 | 8,610.00 | 8,610.00 | 8,610.00 | 3.11% | 605 |
| Oct 8, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | -6.07% | 332 |
| Oct 7, 2025 | 8,650.00 | 8,890.00 | 8,640.00 | 8,890.00 | 8,890.00 | -0.89% | 3,501 |
| Oct 6, 2025 | 9,320.00 | 9,320.00 | 8,700.00 | 8,970.00 | 8,970.00 | 2.16% | 1,910 |
| Oct 3, 2025 | 8,230.00 | 8,780.00 | 8,230.00 | 8,780.00 | 8,780.00 | 0.46% | 5,710 |
| Oct 2, 2025 | 8,740.00 | 9,310.00 | 8,740.00 | 8,740.00 | 8,740.00 | -6.92% | 4,888 |
| Oct 1, 2025 | 9,600.00 | 9,600.00 | 8,650.00 | 9,390.00 | 9,390.00 | 0.97% | 17,511 |
| Sep 30, 2025 | 8,370.00 | 9,630.00 | 8,370.00 | 9,300.00 | 9,300.00 | 3.33% | 3,429 |
| Sep 29, 2025 | 9,000.00 | 9,010.00 | 9,000.00 | 9,000.00 | 9,000.00 | -6.93% | 2,908 |
| Sep 26, 2025 | 8,460.00 | 9,670.00 | 8,450.00 | 9,670.00 | 9,670.00 | 6.97% | 5,400 |
| Sep 25, 2025 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | -7.00% | 6,450 |
| Sep 24, 2025 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | -6.99% | 404 |
| Sep 23, 2025 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | -6.70% | 5,301 |
| Sep 22, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.67% | 1,051 |
| Sep 19, 2025 | 12,900.00 | 12,900.00 | 12,000.00 | 12,000.00 | 12,000.00 | -6.98% | 2,567 |