Central PetroVietnam Fertilizer And Chemicals JSC (HNX:PCE)
Vietnam
· Delayed Price · Currency is VND 19,500
0.00 (0.00%)
At close: Dec 5, 2025
HNX:PCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19,600.00 | 19,600.00 | 19,400.00 | 19,500.00 | 19,500.00 | -0.51% | 901 |
| Dec 3, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 441 |
| Dec 2, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | -0.51% | 1,262 |
| Dec 1, 2025 | 19,400.00 | 19,700.00 | 19,400.00 | 19,700.00 | 19,700.00 | 1.03% | 3,200 |
| Nov 28, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.50% | 2,200 |
| Nov 26, 2025 | 19,000.00 | 20,000.00 | 18,500.00 | 20,000.00 | 20,000.00 | -0.99% | 10,807 |
| Nov 20, 2025 | 20,300.00 | 20,300.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 700 |
| Nov 19, 2025 | 20,600.00 | 20,600.00 | 20,300.00 | 20,300.00 | 20,300.00 | -2.87% | 1,201 |
| Nov 17, 2025 | 19,500.00 | 20,900.00 | 19,500.00 | 20,900.00 | 20,900.00 | 5.56% | 1,555 |
| Nov 14, 2025 | 19,700.00 | 19,800.00 | 19,600.00 | 19,800.00 | 19,800.00 | - | 300 |
| Nov 12, 2025 | 19,800.00 | 19,800.00 | 19,700.00 | 19,800.00 | 19,800.00 | - | 379 |
| Nov 11, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1.54% | 284 |
| Nov 10, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 100 |
| Nov 6, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 100 |
| Nov 4, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 203 |
| Nov 3, 2025 | 19,600.00 | 19,600.00 | 19,500.00 | 19,500.00 | 19,500.00 | -0.51% | 1,600 |
| Oct 31, 2025 | 19,800.00 | 19,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | -1.01% | 2,300 |
| Oct 30, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | - | 100 |
| Oct 29, 2025 | 19,000.00 | 19,800.00 | 19,000.00 | 19,800.00 | 19,800.00 | - | 200 |
| Oct 28, 2025 | 19,800.00 | 19,800.00 | 19,700.00 | 19,800.00 | 19,800.00 | - | 800 |
| Oct 27, 2025 | 19,700.00 | 19,800.00 | 19,700.00 | 19,800.00 | 19,800.00 | 2.06% | 800 |
| Oct 23, 2025 | 19,800.00 | 19,800.00 | 19,400.00 | 19,400.00 | 19,400.00 | -2.02% | 4,800 |
| Oct 22, 2025 | 20,000.00 | 20,000.00 | 19,500.00 | 19,800.00 | 19,800.00 | -1.00% | 7,900 |
| Oct 21, 2025 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | - | 200 |
| Oct 20, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 3,805 |
| Oct 17, 2025 | 20,300.00 | 20,300.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.50% | 3,500 |
| Oct 16, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 2,309 |
| Oct 15, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 2,500 |
| Oct 14, 2025 | 20,200.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.95% | 4,928 |
| Oct 13, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 1,305 |
| Oct 10, 2025 | 20,100.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | 1.49% | 2,496 |
| Oct 9, 2025 | 20,500.00 | 20,500.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.50% | 5,965 |
| Oct 8, 2025 | 20,200.00 | 20,600.00 | 20,100.00 | 20,100.00 | 20,100.00 | -0.50% | 9,700 |
| Oct 7, 2025 | 20,100.00 | 20,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | -2.88% | 1,139 |
| Oct 6, 2025 | 20,200.00 | 20,800.00 | 20,100.00 | 20,800.00 | 20,800.00 | 3.48% | 1,005 |
| Oct 3, 2025 | 20,100.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 5,103 |
| Oct 2, 2025 | 20,500.00 | 20,500.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.95% | 1,300 |
| Oct 1, 2025 | 20,600.00 | 20,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.49% | 900 |
| Sep 30, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 1,203 |
| Sep 29, 2025 | 20,400.00 | 20,600.00 | 20,400.00 | 20,500.00 | 20,500.00 | 1.49% | 6,505 |
| Sep 26, 2025 | 20,100.00 | 20,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | 1.00% | 3,404 |
| Sep 25, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 3,105 |
| Sep 24, 2025 | 20,000.00 | 20,100.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 2,000 |
| Sep 23, 2025 | 20,400.00 | 20,400.00 | 19,900.00 | 20,000.00 | 20,000.00 | -0.99% | 11,402 |
| Sep 22, 2025 | 20,500.00 | 20,500.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.98% | 7,001 |
| Sep 19, 2025 | 20,400.00 | 20,700.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 1,400 |
| Sep 18, 2025 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 1,700 |
| Sep 17, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 0.49% | 18,007 |
| Sep 16, 2025 | 20,400.00 | 20,700.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 7,945 |
| Sep 15, 2025 | 20,700.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | -1.91% | 9,000 |
| Sep 12, 2025 | 21,000.00 | 21,000.00 | 20,300.00 | 20,900.00 | 20,900.00 | -0.48% | 11,054 |
| Sep 11, 2025 | 20,300.00 | 21,000.00 | 20,200.00 | 21,000.00 | 21,000.00 | 3.45% | 9,900 |
| Sep 10, 2025 | 20,300.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | 1.00% | 4,627 |
| Sep 9, 2025 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 2,000 |
| Sep 8, 2025 | 20,300.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | -2.43% | 14,600 |
| Sep 5, 2025 | 20,600.00 | 21,000.00 | 20,300.00 | 20,600.00 | 20,600.00 | - | 6,800 |
| Sep 4, 2025 | 21,000.00 | 21,000.00 | 20,300.00 | 20,600.00 | 20,600.00 | -5.94% | 28,501 |
| Sep 3, 2025 | 21,000.00 | 22,000.00 | 20,000.00 | 21,900.00 | 21,900.00 | 4.29% | 19,321 |
| Aug 29, 2025 | 21,600.00 | 23,000.00 | 19,500.00 | 21,000.00 | 21,000.00 | -2.78% | 48,851 |
| Aug 28, 2025 | 25,000.00 | 25,000.00 | 21,500.00 | 21,600.00 | 21,600.00 | -15.95% | 28,300 |
| Aug 27, 2025 | 25,600.00 | 25,900.00 | 25,300.00 | 25,700.00 | 23,200.00 | 0.78% | 48,345 |
| Aug 26, 2025 | 25,300.00 | 26,000.00 | 25,300.00 | 25,500.00 | 23,019.46 | 0.79% | 49,844 |
| Aug 25, 2025 | 25,800.00 | 25,800.00 | 23,600.00 | 25,300.00 | 22,838.91 | -1.17% | 36,253 |
| Aug 22, 2025 | 26,100.00 | 26,100.00 | 25,300.00 | 25,600.00 | 23,109.73 | -1.92% | 12,204 |
| Aug 21, 2025 | 26,300.00 | 26,500.00 | 25,800.00 | 26,100.00 | 23,561.09 | - | 23,076 |
| Aug 20, 2025 | 25,600.00 | 26,100.00 | 25,300.00 | 26,100.00 | 23,561.09 | 2.35% | 36,107 |
| Aug 19, 2025 | 24,600.00 | 25,700.00 | 24,500.00 | 25,500.00 | 23,019.46 | 6.25% | 70,817 |
| Aug 18, 2025 | 24,700.00 | 24,800.00 | 24,000.00 | 24,000.00 | 21,665.37 | -2.44% | 8,505 |
| Aug 15, 2025 | 25,000.00 | 25,000.00 | 24,400.00 | 24,600.00 | 22,207.00 | -1.60% | 10,110 |
| Aug 14, 2025 | 24,500.00 | 25,000.00 | 24,300.00 | 25,000.00 | 22,568.09 | 3.73% | 29,262 |
| Aug 13, 2025 | 24,500.00 | 24,500.00 | 23,300.00 | 24,100.00 | 21,755.64 | 0.42% | 11,530 |
| Aug 12, 2025 | 24,000.00 | 24,100.00 | 24,000.00 | 24,000.00 | 21,665.37 | 1.27% | 3,696 |
| Aug 11, 2025 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 21,394.55 | - | 2,129 |
| Aug 8, 2025 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 21,394.55 | - | 100 |
| Aug 7, 2025 | 23,600.00 | 23,700.00 | 23,600.00 | 23,700.00 | 21,394.55 | 1.28% | 200 |
| Aug 6, 2025 | 23,300.00 | 23,400.00 | 23,300.00 | 23,400.00 | 21,123.74 | 0.43% | 6,200 |
| Aug 5, 2025 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 21,033.46 | - | 1,600 |
| Aug 4, 2025 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 21,033.46 | - | 2,600 |
| Aug 1, 2025 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 21,033.46 | - | 650 |
| Jul 31, 2025 | 23,000.00 | 23,300.00 | 23,000.00 | 23,300.00 | 21,033.46 | 1.30% | 4,200 |
| Jul 30, 2025 | 22,800.00 | 23,000.00 | 22,800.00 | 23,000.00 | 20,762.65 | 1.32% | 9,000 |
| Jul 29, 2025 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 20,491.83 | - | 1,800 |
| Jul 28, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,700.00 | 20,491.83 | 0.89% | 5,600 |
| Jul 25, 2025 | 22,900.00 | 22,900.00 | 22,500.00 | 22,500.00 | 20,311.28 | -2.17% | 1,200 |
| Jul 23, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 20,762.65 | 2.22% | 3,300 |
| Jul 22, 2025 | 23,000.00 | 23,300.00 | 22,500.00 | 22,500.00 | 20,311.28 | -1.32% | 7,600 |
| Jul 21, 2025 | 22,900.00 | 22,900.00 | 22,500.00 | 22,800.00 | 20,582.10 | 3.64% | 2,400 |
| Jul 18, 2025 | 21,700.00 | 22,000.00 | 21,700.00 | 22,000.00 | 19,859.92 | 1.38% | 3,900 |
| Jul 17, 2025 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 19,589.11 | - | 18,810 |
| Jul 16, 2025 | 21,600.00 | 21,700.00 | 21,600.00 | 21,700.00 | 19,589.11 | 0.46% | 5,100 |
| Jul 15, 2025 | 21,700.00 | 21,700.00 | 21,600.00 | 21,600.00 | 19,498.83 | 0.93% | 1,900 |
| Jul 14, 2025 | 21,500.00 | 21,500.00 | 21,400.00 | 21,400.00 | 19,318.29 | -0.47% | 3,100 |
| Jul 11, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 19,408.56 | -0.46% | 3,100 |
| Jul 10, 2025 | 21,600.00 | 22,000.00 | 21,600.00 | 21,600.00 | 19,498.83 | - | 46,104 |
| Jul 9, 2025 | 21,400.00 | 21,600.00 | 21,400.00 | 21,600.00 | 19,498.83 | - | 6,500 |
| Jul 8, 2025 | 21,400.00 | 21,600.00 | 21,400.00 | 21,600.00 | 19,498.83 | -1.82% | 2,100 |
| Jul 7, 2025 | 21,500.00 | 22,000.00 | 21,500.00 | 22,000.00 | 19,859.92 | 2.33% | 3,100 |
| Jul 4, 2025 | 21,700.00 | 21,700.00 | 21,500.00 | 21,500.00 | 19,408.56 | -0.46% | 6,000 |
| Jul 3, 2025 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 19,498.83 | 0.47% | 200 |
| Jul 2, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 19,408.56 | - | 2,500 |