Skip to main content
Global Pacific Shipping JSC (HNX:PCT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
10,100
-500 (-4.72%)
At close: Dec 5, 2025

HNX:PCT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510,100.0010,100.009,800.0010,100.0010,100.00-4.72%10,320
Dec 3, 20259,800.0010,700.009,800.0010,600.0010,600.00-0.93%13,569
Dec 1, 202510,800.0010,800.0010,700.0010,700.0010,700.000.94%2,201
Nov 28, 202510,600.0010,600.0010,600.0010,600.0010,600.000.95%8,001
Nov 27, 202510,700.0010,700.0010,500.0010,500.0010,500.00-3.67%10,300
Nov 26, 202510,900.0010,900.0010,900.0010,900.0010,900.00-569
Nov 25, 202510,900.0010,900.0010,900.0010,900.0010,900.002.83%100
Nov 24, 202510,600.0010,600.0010,600.0010,600.0010,600.00-1,880
Nov 21, 202510,400.0010,600.0010,400.0010,600.0010,600.001.92%2,100
Nov 20, 202510,100.0010,400.0010,100.0010,400.0010,400.002.97%5,200
Nov 19, 202510,100.0010,100.0010,100.0010,100.0010,100.00-1.94%22,300
Nov 18, 202510,300.0010,400.009,700.0010,300.0010,300.00-0.96%196,700
Nov 17, 20259,600.0010,400.009,600.0010,400.0010,400.009.47%29,300
Nov 14, 20259,500.009,500.009,500.009,500.009,500.00-4.04%1,000
Nov 13, 20259,500.009,900.009,300.009,900.009,900.00-2.94%15,500
Nov 12, 202510,000.0010,200.0010,000.0010,200.0010,200.002.00%9,800
Nov 11, 202510,000.0010,000.0010,000.0010,000.0010,000.003.09%12,000
Nov 10, 20259,600.009,700.009,300.009,700.009,700.008.99%12,600
Nov 7, 20258,900.008,900.008,900.008,900.008,900.00-9.18%25,000
Nov 6, 20259,900.009,900.009,800.009,800.009,800.00-2.00%11,200
Nov 5, 20259,100.0010,000.009,100.0010,000.0010,000.002.04%400
Nov 4, 20259,800.009,800.009,800.009,800.009,800.00-1.01%7,001
Nov 3, 20259,900.009,900.009,900.009,900.009,900.001.02%12,708
Oct 31, 20259,800.009,800.009,800.009,800.009,800.00-2.00%14,000
Oct 29, 202510,000.0010,000.0010,000.0010,000.0010,000.00-300
Oct 27, 202510,000.0010,000.0010,000.0010,000.0010,000.00-12,900
Oct 23, 202510,000.0010,000.0010,000.0010,000.0010,000.00-200
Oct 22, 202510,000.0010,000.0010,000.0010,000.0010,000.00-1.96%11,900
Oct 21, 202510,200.0010,200.0010,200.0010,200.0010,200.00-2.86%8,000
Oct 20, 202510,500.0010,500.0010,500.0010,500.0010,500.006.06%20,000
Oct 17, 20259,900.009,900.009,900.009,900.009,900.00-1.98%6,800
Oct 16, 202510,100.0010,100.009,800.0010,100.0010,100.00-400
Oct 15, 202510,000.0010,100.0010,000.0010,100.0010,100.00-800
Oct 14, 202510,100.0010,100.0010,100.0010,100.0010,100.00-0.98%5,000
Oct 13, 202510,400.0010,400.0010,200.0010,200.0010,200.00-1.92%7,600
Oct 10, 202510,200.0010,400.0010,200.0010,400.0010,400.00-6,100
Oct 9, 202510,400.0010,400.0010,300.0010,400.0010,400.00-1.89%12,200
Oct 8, 202510,600.0010,600.0010,000.0010,600.0010,600.00-18,000
Oct 7, 202510,300.0010,600.0010,200.0010,600.0010,600.002.91%8,100
Oct 6, 202510,300.0010,300.0010,300.0010,300.0010,300.00-2.83%11,000
Oct 3, 202510,300.0010,600.0010,300.0010,600.0010,600.000.95%8,600
Oct 2, 202510,500.0010,500.0010,500.0010,500.0010,500.00-5,500
Oct 1, 202510,200.0010,500.0010,200.0010,500.0010,500.002.94%5,502
Sep 30, 202510,000.0010,500.0010,000.0010,200.0010,200.00-2.86%22,100
Sep 29, 202510,200.0010,500.0010,200.0010,500.0010,500.000.96%15,100
Sep 26, 202510,500.0010,500.0010,400.0010,400.0010,400.00-0.95%29,553
Sep 25, 202510,400.0010,500.0010,400.0010,500.0010,500.00-8,800
Sep 24, 202510,400.0010,500.0010,300.0010,500.0010,500.00-0.94%8,131
Sep 23, 202510,400.0010,600.0010,100.0010,600.0010,600.002.91%8,750
Sep 22, 202510,400.0010,400.0010,300.0010,300.0010,300.00-2.83%20,000
Sep 19, 202510,400.0010,600.0010,400.0010,600.0010,600.00-14,100
Sep 18, 202510,600.0010,600.0010,600.0010,600.0010,600.00-600
Sep 17, 202510,600.0010,600.0010,600.0010,600.0010,600.00-15,008
Sep 16, 202510,600.0010,600.0010,500.0010,600.0010,600.00-21,641
Sep 15, 202510,500.0010,600.0010,500.0010,600.0010,600.00-0.93%5,600
Sep 12, 202510,500.0010,700.0010,500.0010,700.0010,700.000.94%10,101
Sep 11, 202510,500.0010,600.0010,400.0010,600.0010,600.00-1.85%38,700
Sep 10, 202510,800.0010,800.0010,600.0010,800.0010,800.00-1.82%16,900
Sep 8, 202510,600.0011,000.0010,400.0011,000.0011,000.003.77%1,703
Sep 5, 202511,000.0011,000.0010,600.0010,600.0010,600.00-3.64%10,955
Sep 4, 202510,100.0011,000.0010,000.0011,000.0011,000.000.92%14,100
Sep 3, 202510,900.0010,900.0010,900.0010,900.0010,900.00-0.91%5,000
Aug 29, 202510,600.0011,000.0010,600.0011,000.0011,000.00-4,807
Aug 28, 202510,900.0011,000.0010,900.0011,000.0011,000.00-710
Aug 27, 202511,000.0011,000.0010,800.0011,000.0011,000.00-8,910
Aug 22, 202511,000.0011,000.0011,000.0011,000.0011,000.00-100
Aug 20, 202510,700.0011,000.0010,700.0011,000.0011,000.00-432
Aug 19, 202510,800.0011,000.0010,800.0011,000.0011,000.00-2,669
Aug 18, 202511,100.0011,100.0011,000.0011,000.0011,000.00-1,400
Aug 15, 202510,700.0011,200.0010,700.0011,000.0011,000.00-1,303
Aug 14, 202511,100.0011,100.0010,600.0011,000.0011,000.00-1.79%8,624
Aug 13, 202511,000.0011,200.0010,900.0011,200.0011,200.001.82%3,603
Aug 12, 202511,200.0011,200.0011,000.0011,000.0011,000.00-1,403
Aug 11, 202511,100.0011,100.0011,000.0011,000.0011,000.00-22,226
Aug 7, 202510,900.0011,200.0010,900.0011,000.0011,000.00-1.79%1,100
Aug 5, 202510,800.0011,300.0010,800.0011,200.0011,200.00-0.88%7,112
Jul 31, 202511,200.0011,300.0011,000.0011,300.0011,300.00-3,800
Jul 30, 202511,300.0011,300.0011,300.0011,300.0011,300.00-1,000
Jul 29, 202511,200.0011,300.0011,200.0011,300.0011,300.00-0.88%21,210
Jul 28, 202511,200.0011,400.0011,200.0011,400.0011,400.000.88%8,930
Jul 25, 202511,200.0011,300.0011,200.0011,300.0011,300.00-2,710
Jul 24, 202511,200.0011,300.0011,200.0011,300.0011,300.001.80%4,310
Jul 23, 202511,300.0011,300.0011,000.0011,100.0011,100.00-1.77%4,710
Jul 22, 202511,300.0011,300.0011,300.0011,300.0011,300.00-2,400
Jul 21, 202511,300.0011,300.0011,000.0011,300.0011,300.00-5,206
Jul 18, 202511,400.0011,400.0011,300.0011,300.0011,300.00-1.74%2,200
Jul 17, 202511,400.0011,500.0011,300.0011,500.0011,500.00-5,500
Jul 16, 202511,400.0011,500.0011,000.0011,500.0011,500.00-11,059
Jul 14, 202511,000.0011,500.0011,000.0011,500.0011,500.00-2,400
Jul 11, 202511,500.0011,500.0011,300.0011,500.0011,500.00-3,200
Jul 10, 202511,500.0011,500.0011,500.0011,500.0011,500.00-500
Jul 9, 202511,500.0011,500.0011,500.0011,500.0011,500.00-2,100
Jul 8, 202511,300.0011,500.0011,200.0011,500.0011,500.000.88%3,601
Jul 7, 202511,400.0011,400.0011,400.0011,400.0011,400.00-0.87%400
Jul 4, 202511,500.0011,500.0011,100.0011,500.0011,500.00-3,200
Jul 3, 202510,700.0011,500.0010,500.0011,500.0011,500.00-3,307
Jul 1, 202511,400.0011,500.0011,400.0011,500.0011,500.00-13,805
Jun 30, 202511,500.0011,600.0011,300.0011,500.0011,500.00-0.86%3,800
Jun 27, 202511,500.0011,600.0011,500.0011,600.0011,600.000.87%8,100
Jun 26, 202511,500.0011,500.0011,500.0011,500.0011,500.00-15,000