Petrolimex Hanoi Transportation and Trading JSC (HNX:PJC)
Vietnam
· Delayed Price · Currency is VND 27,900
-3,000 (-9.71%)
At close: Mar 5, 2026
HNX:PJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | -9.71% | 1,201 |
| Mar 4, 2026 | 31,000.00 | 31,000.00 | 30,900.00 | 30,900.00 | 30,900.00 | -6.36% | 300 |
| Mar 3, 2026 | 32,000.00 | 33,000.00 | 32,000.00 | 33,000.00 | 33,000.00 | 3.77% | 1,400 |
| Mar 2, 2026 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 9.66% | 222 |
| Feb 26, 2026 | 32,000.00 | 32,200.00 | 29,000.00 | 29,000.00 | 29,000.00 | -5.84% | 522 |
| Feb 24, 2026 | 34,200.00 | 37,600.00 | 30,800.00 | 30,800.00 | 29,300.00 | -9.94% | 1,830 |
| Feb 23, 2026 | 33,000.00 | 34,200.00 | 31,900.00 | 34,200.00 | 32,534.42 | 9.97% | 2,748 |
| Feb 13, 2026 | 32,700.00 | 33,000.00 | 31,100.00 | 31,100.00 | 29,585.39 | 3.67% | 1,310 |
| Feb 10, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,538.96 | 6.38% | 100 |
| Feb 5, 2026 | 30,000.00 | 30,000.00 | 28,200.00 | 28,200.00 | 26,826.62 | -6.31% | 796 |
| Feb 4, 2026 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 28,634.09 | 0.33% | 170 |
| Feb 3, 2026 | 30,000.00 | 30,000.00 | 27,100.00 | 30,000.00 | 28,538.96 | 0.67% | 1,003 |
| Feb 2, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,348.70 | 9.96% | 103 |
| Jan 30, 2026 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 25,780.19 | -9.67% | 101 |
| Jan 27, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,538.96 | - | 113 |
| Jan 26, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,538.96 | 7.91% | 100 |
| Jan 23, 2026 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 26,446.10 | -9.74% | 100 |
| Jan 22, 2026 | 30,800.00 | 30,800.00 | 30,700.00 | 30,800.00 | 29,300.00 | 10.00% | 700 |
| Dec 23, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 26,636.36 | 1.08% | 100 |
| Dec 22, 2025 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 26,350.97 | 9.92% | 101 |
| Dec 19, 2025 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 23,972.73 | -10.00% | 937 |
| Dec 17, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 26,636.36 | - | 100 |
| Dec 11, 2025 | 27,100.00 | 28,000.00 | 27,100.00 | 28,000.00 | 26,636.36 | 2.56% | 487 |
| Dec 10, 2025 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 25,970.45 | 0.37% | 100 |
| Dec 2, 2025 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 25,875.32 | 9.68% | 100 |
| Nov 21, 2025 | 29,700.00 | 29,700.00 | 24,600.00 | 24,800.00 | 23,592.21 | -8.15% | 500 |
| Nov 20, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 25,685.06 | -10.00% | 100 |
| Nov 19, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,538.96 | -6.25% | 107 |
| Nov 5, 2025 | 29,300.00 | 32,000.00 | 29,300.00 | 32,000.00 | 30,441.56 | 9.22% | 400 |
| Nov 4, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 27,873.05 | - | 101 |
| Oct 31, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 27,873.05 | 6.93% | 604 |
| Oct 20, 2025 | 27,700.00 | 27,700.00 | 23,800.00 | 27,400.00 | 26,065.58 | 8.73% | 720 |
| Oct 16, 2025 | 25,300.00 | 25,300.00 | 25,200.00 | 25,200.00 | 23,972.73 | -9.35% | 675 |
| Oct 15, 2025 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 26,446.10 | 9.88% | 100 |
| Oct 14, 2025 | 28,500.00 | 28,500.00 | 25,300.00 | 25,300.00 | 24,067.86 | -4.17% | 600 |
| Oct 13, 2025 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 25,114.29 | 0.38% | 400 |
| Oct 2, 2025 | 28,000.00 | 28,000.00 | 26,100.00 | 26,300.00 | 25,019.16 | 3.14% | 1,300 |
| Oct 1, 2025 | 25,100.00 | 29,000.00 | 25,100.00 | 25,500.00 | 24,258.12 | -5.90% | 1,600 |
| Sep 30, 2025 | 27,100.00 | 27,100.00 | 24,900.00 | 27,100.00 | 25,780.19 | 9.72% | 800 |
| Sep 29, 2025 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 23,497.08 | 1.65% | 100 |
| Sep 25, 2025 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 23,116.56 | -6.54% | 100 |
| Sep 22, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 24,733.77 | - | 2,907 |