Central PetroVietnam Fertilizer And Chemicals JSC (HNX:PCE)
Vietnam
· Delayed Price · Currency is VND 19,600
+100 (0.51%)
At close: Mar 6, 2026
HNX:PCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19,600.00 | 19,900.00 | 19,500.00 | 19,600.00 | 19,600.00 | - | 9,635 |
| Mar 6, 2026 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 0.51% | 440 |
| Mar 5, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1.56% | 204 |
| Mar 4, 2026 | 20,700.00 | 21,000.00 | 19,200.00 | 19,200.00 | 19,200.00 | -5.88% | 6,321 |
| Mar 3, 2026 | 20,700.00 | 21,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.49% | 16,625 |
| Mar 2, 2026 | 20,900.00 | 20,900.00 | 20,000.00 | 20,300.00 | 20,300.00 | 5.73% | 3,131 |
| Feb 27, 2026 | 19,400.00 | 19,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | -0.52% | 2,276 |
| Feb 26, 2026 | 19,100.00 | 19,300.00 | 19,100.00 | 19,300.00 | 19,300.00 | 1.05% | 1,401 |
| Feb 23, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | -2.05% | 400 |
| Feb 13, 2026 | 19,900.00 | 19,900.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.50% | 1,900 |
| Feb 12, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 4.71% | 100 |
| Feb 11, 2026 | 19,000.00 | 19,600.00 | 19,000.00 | 19,100.00 | 19,100.00 | -0.52% | 1,700 |
| Feb 10, 2026 | 19,800.00 | 19,800.00 | 19,200.00 | 19,200.00 | 19,200.00 | -3.52% | 700 |
| Feb 9, 2026 | 19,500.00 | 19,900.00 | 19,400.00 | 19,900.00 | 19,900.00 | 3.65% | 400 |
| Feb 6, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 500 |
| Feb 5, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 1,005 |
| Feb 4, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 1,000 |
| Feb 2, 2026 | 19,200.00 | 19,200.00 | 19,100.00 | 19,200.00 | 19,200.00 | - | 7,100 |
| Jan 30, 2026 | 19,200.00 | 19,300.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 2,808 |
| Jan 28, 2026 | 19,300.00 | 19,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | -1.03% | 810 |
| Jan 27, 2026 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | - | 115 |
| Jan 26, 2026 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.51% | 1,239 |
| Jan 23, 2026 | 19,600.00 | 19,600.00 | 19,500.00 | 19,500.00 | 19,500.00 | -0.51% | 5,200 |
| Jan 22, 2026 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 100 |
| Jan 21, 2026 | 19,400.00 | 19,600.00 | 19,400.00 | 19,600.00 | 19,600.00 | - | 9,100 |
| Jan 20, 2026 | 19,600.00 | 19,600.00 | 19,500.00 | 19,600.00 | 19,600.00 | 0.51% | 3,500 |
| Jan 19, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 3,800 |
| Jan 16, 2026 | 19,500.00 | 19,500.00 | 19,400.00 | 19,500.00 | 19,500.00 | - | 6,600 |
| Jan 15, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 9,300 |
| Jan 14, 2026 | 19,600.00 | 19,600.00 | 19,500.00 | 19,500.00 | 19,500.00 | -0.51% | 1,405 |
| Jan 12, 2026 | 19,600.00 | 19,600.00 | 19,400.00 | 19,600.00 | 19,600.00 | - | 724 |
| Jan 9, 2026 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 727 |
| Jan 8, 2026 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 139 |
| Jan 5, 2026 | 19,600.00 | 19,600.00 | 19,500.00 | 19,600.00 | 19,600.00 | 4.81% | 900 |
| Dec 31, 2025 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | -4.59% | 100 |
| Dec 29, 2025 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 0.51% | 1,015 |
| Dec 24, 2025 | 19,200.00 | 19,500.00 | 18,600.00 | 19,500.00 | 19,500.00 | -1.02% | 2,500 |
| Dec 23, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | - | 1,300 |
| Dec 22, 2025 | 19,500.00 | 19,700.00 | 19,500.00 | 19,700.00 | 19,700.00 | 1.03% | 2,000 |
| Dec 16, 2025 | 19,200.00 | 19,500.00 | 19,200.00 | 19,500.00 | 19,500.00 | - | 400 |
| Dec 15, 2025 | 19,400.00 | 19,500.00 | 19,400.00 | 19,500.00 | 19,500.00 | 0.52% | 400 |
| Dec 12, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0.52% | 200 |
| Dec 11, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | -0.52% | 901 |
| Dec 10, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.51% | 1,800 |
| Dec 8, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 302 |
| Dec 5, 2025 | 19,500.00 | 19,600.00 | 19,400.00 | 19,500.00 | 19,500.00 | - | 5,983 |
| 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 |