Petrolimex Petrochemical Corporation - JSC (HNX:PLC)
Vietnam
· Delayed Price · Currency is VND 30,000
-2,400 (-7.41%)
At close: Mar 6, 2026
HNX:PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32,300.00 | 32,600.00 | 30,000.00 | 30,000.00 | 30,000.00 | -7.41% | 1,083,596 |
| Mar 5, 2026 | 34,600.00 | 35,000.00 | 31,500.00 | 32,400.00 | 32,400.00 | -6.36% | 1,246,663 |
| Mar 4, 2026 | 37,000.00 | 37,500.00 | 33,300.00 | 34,600.00 | 34,600.00 | -6.49% | 1,926,454 |
| Mar 3, 2026 | 38,000.00 | 39,600.00 | 34,000.00 | 37,000.00 | 37,000.00 | 1.37% | 2,462,137 |
| Mar 2, 2026 | 33,600.00 | 36,500.00 | 33,600.00 | 36,500.00 | 36,500.00 | 9.94% | 2,191,046 |
| Feb 27, 2026 | 31,800.00 | 34,000.00 | 31,800.00 | 33,200.00 | 33,200.00 | 5.40% | 1,301,738 |
| Feb 26, 2026 | 32,100.00 | 32,200.00 | 30,800.00 | 31,500.00 | 31,500.00 | -1.87% | 796,544 |
| Feb 25, 2026 | 31,800.00 | 33,000.00 | 31,700.00 | 32,100.00 | 32,100.00 | 0.94% | 894,875 |
| Feb 24, 2026 | 32,200.00 | 33,200.00 | 31,400.00 | 31,800.00 | 31,800.00 | -1.24% | 653,257 |
| Feb 23, 2026 | 30,200.00 | 32,600.00 | 30,000.00 | 32,200.00 | 32,200.00 | 8.05% | 824,592 |
| Feb 13, 2026 | 29,800.00 | 30,200.00 | 29,300.00 | 29,800.00 | 29,800.00 | - | 306,784 |
| Feb 12, 2026 | 30,300.00 | 30,800.00 | 29,600.00 | 29,800.00 | 29,800.00 | 0.68% | 281,085 |
| Feb 11, 2026 | 29,600.00 | 30,300.00 | 28,500.00 | 29,600.00 | 29,600.00 | - | 539,305 |
| Feb 10, 2026 | 33,100.00 | 33,200.00 | 29,600.00 | 29,600.00 | 29,600.00 | -9.76% | 2,020,100 |
| Feb 9, 2026 | 33,500.00 | 33,900.00 | 32,500.00 | 32,800.00 | 32,800.00 | -1.80% | 344,107 |
| Feb 6, 2026 | 33,200.00 | 35,100.00 | 31,500.00 | 33,400.00 | 33,400.00 | 0.30% | 1,524,201 |
| Feb 5, 2026 | 35,500.00 | 36,100.00 | 33,000.00 | 33,300.00 | 33,300.00 | -6.20% | 1,626,177 |
| Feb 4, 2026 | 37,100.00 | 40,000.00 | 35,500.00 | 35,500.00 | 35,500.00 | -4.31% | 2,731,711 |
| Feb 3, 2026 | 32,600.00 | 37,100.00 | 32,500.00 | 37,100.00 | 37,100.00 | 9.76% | 2,645,997 |
| Feb 2, 2026 | 32,600.00 | 33,800.00 | 31,000.00 | 33,800.00 | 33,800.00 | 3.68% | 1,539,202 |
| Jan 30, 2026 | 31,700.00 | 33,400.00 | 31,700.00 | 32,600.00 | 32,600.00 | 2.84% | 965,792 |
| Jan 29, 2026 | 32,500.00 | 32,700.00 | 30,900.00 | 31,700.00 | 31,700.00 | -2.46% | 1,077,261 |
| Jan 28, 2026 | 35,000.00 | 36,800.00 | 31,200.00 | 32,500.00 | 32,500.00 | -6.07% | 2,599,044 |
| Jan 27, 2026 | 34,000.00 | 34,800.00 | 31,700.00 | 34,600.00 | 34,600.00 | 2.37% | 1,555,908 |
| Jan 26, 2026 | 31,000.00 | 34,900.00 | 31,000.00 | 33,800.00 | 33,800.00 | 4.64% | 1,517,648 |
| Jan 23, 2026 | 35,000.00 | 35,800.00 | 32,300.00 | 32,300.00 | 32,300.00 | -9.78% | 2,039,508 |
| Jan 22, 2026 | 35,900.00 | 39,300.00 | 35,000.00 | 35,800.00 | 35,800.00 | -0.28% | 1,841,952 |
| Jan 21, 2026 | 33,300.00 | 35,900.00 | 33,000.00 | 35,900.00 | 35,900.00 | 9.79% | 4,103,685 |
| Jan 20, 2026 | 30,200.00 | 32,700.00 | 30,100.00 | 32,700.00 | 32,700.00 | 9.73% | 1,505,548 |
| Jan 19, 2026 | 27,100.00 | 29,800.00 | 27,100.00 | 29,800.00 | 29,800.00 | 9.96% | 1,534,451 |
| Jan 16, 2026 | 28,000.00 | 28,500.00 | 27,100.00 | 27,100.00 | 27,100.00 | -3.21% | 529,021 |
| Jan 15, 2026 | 27,300.00 | 28,300.00 | 27,300.00 | 28,000.00 | 28,000.00 | 2.56% | 740,922 |
| Jan 14, 2026 | 27,100.00 | 27,700.00 | 27,000.00 | 27,300.00 | 27,300.00 | 1.11% | 982,587 |
| Jan 13, 2026 | 26,200.00 | 28,000.00 | 25,800.00 | 27,000.00 | 27,000.00 | 3.45% | 498,861 |
| Jan 12, 2026 | 25,400.00 | 26,300.00 | 25,400.00 | 26,100.00 | 26,100.00 | 3.57% | 325,784 |
| Jan 9, 2026 | 26,100.00 | 26,500.00 | 25,000.00 | 25,200.00 | 25,200.00 | -3.08% | 325,349 |
| Jan 8, 2026 | 25,800.00 | 26,400.00 | 25,700.00 | 26,000.00 | 26,000.00 | 1.56% | 455,597 |
| Jan 7, 2026 | 24,700.00 | 25,800.00 | 24,700.00 | 25,600.00 | 25,600.00 | 3.64% | 321,260 |
| Jan 6, 2026 | 24,700.00 | 24,800.00 | 24,400.00 | 24,700.00 | 24,700.00 | 2.07% | 185,159 |
| Jan 5, 2026 | 24,200.00 | 25,000.00 | 24,100.00 | 24,200.00 | 24,200.00 | - | 83,641 |
| Dec 31, 2025 | 24,500.00 | 24,600.00 | 24,200.00 | 24,200.00 | 24,200.00 | -0.82% | 53,041 |
| Dec 30, 2025 | 24,600.00 | 25,000.00 | 24,400.00 | 24,400.00 | 24,400.00 | - | 32,759 |
| Dec 29, 2025 | 24,100.00 | 24,800.00 | 24,100.00 | 24,400.00 | 24,400.00 | 1.24% | 151,151 |
| Dec 26, 2025 | 24,500.00 | 24,500.00 | 23,900.00 | 24,100.00 | 24,100.00 | - | 120,975 |
| Dec 25, 2025 | 24,500.00 | 24,500.00 | 24,100.00 | 24,100.00 | 24,100.00 | -1.63% | 102,119 |
| Dec 24, 2025 | 24,500.00 | 24,600.00 | 24,300.00 | 24,500.00 | 24,500.00 | - | 36,124 |
| Dec 23, 2025 | 24,400.00 | 24,900.00 | 24,400.00 | 24,500.00 | 24,500.00 | - | 165,704 |
| Dec 22, 2025 | 24,000.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | 2.08% | 113,214 |
| Dec 19, 2025 | 24,500.00 | 24,500.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.04% | 105,099 |
| Dec 18, 2025 | 24,600.00 | 24,600.00 | 24,100.00 | 24,500.00 | 24,500.00 | -0.41% | 80,430 |
| Dec 17, 2025 | 24,700.00 | 25,000.00 | 24,500.00 | 24,600.00 | 24,600.00 | -0.40% | 88,566 |
| Dec 16, 2025 | 24,200.00 | 25,000.00 | 24,100.00 | 24,700.00 | 24,700.00 | 1.23% | 87,331 |
| Dec 15, 2025 | 24,500.00 | 24,500.00 | 24,000.00 | 24,400.00 | 24,400.00 | -0.41% | 132,067 |
| Dec 12, 2025 | 25,700.00 | 25,700.00 | 24,400.00 | 24,500.00 | 24,500.00 | -4.67% | 176,524 |
| Dec 11, 2025 | 25,700.00 | 25,700.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.39% | 49,956 |
| Dec 10, 2025 | 25,700.00 | 25,900.00 | 25,500.00 | 25,600.00 | 25,600.00 | -0.39% | 93,041 |
| Dec 9, 2025 | 25,800.00 | 25,800.00 | 25,100.00 | 25,700.00 | 25,700.00 | -0.39% | 84,606 |
| Dec 8, 2025 | 25,700.00 | 26,000.00 | 25,300.00 | 25,800.00 | 25,800.00 | - | 131,697 |
| Dec 5, 2025 | 26,000.00 | 26,000.00 | 25,700.00 | 25,800.00 | 25,800.00 | -0.77% | 43,116 |
| Dec 4, 2025 | 25,600.00 | 26,000.00 | 25,500.00 | 26,000.00 | 26,000.00 | 1.96% | 106,042 |
| Dec 3, 2025 | 25,700.00 | 25,900.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.39% | 134,295 |
| Dec 2, 2025 | 25,400.00 | 25,600.00 | 25,100.00 | 25,600.00 | 25,600.00 | 1.19% | 51,930 |
| Dec 1, 2025 | 25,500.00 | 25,500.00 | 25,300.00 | 25,300.00 | 25,300.00 | -0.78% | 124,198 |
| Nov 28, 2025 | 25,700.00 | 25,800.00 | 25,400.00 | 25,500.00 | 25,500.00 | -0.78% | 121,009 |
| Nov 27, 2025 | 26,000.00 | 26,000.00 | 25,500.00 | 25,700.00 | 25,700.00 | -0.77% | 128,401 |
| Nov 26, 2025 | 25,700.00 | 26,000.00 | 25,700.00 | 25,900.00 | 25,900.00 | 0.78% | 62,735 |
| Nov 25, 2025 | 26,100.00 | 26,100.00 | 25,600.00 | 25,700.00 | 25,700.00 | -1.15% | 114,331 |
| Nov 24, 2025 | 26,000.00 | 26,300.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 31,402 |
| Nov 21, 2025 | 26,200.00 | 26,300.00 | 25,800.00 | 26,000.00 | 26,000.00 | -0.76% | 176,333 |
| Nov 20, 2025 | 26,500.00 | 26,500.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.76% | 56,184 |
| Nov 19, 2025 | 26,400.00 | 27,000.00 | 26,300.00 | 26,400.00 | 26,400.00 | - | 177,940 |
| Nov 18, 2025 | 26,400.00 | 27,000.00 | 24,100.00 | 26,400.00 | 26,400.00 | -0.38% | 220,045 |
| Nov 17, 2025 | 26,500.00 | 26,600.00 | 26,400.00 | 26,500.00 | 26,500.00 | 0.38% | 88,378 |
| Nov 14, 2025 | 26,500.00 | 26,700.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.38% | 69,760 |
| Nov 13, 2025 | 26,100.00 | 26,700.00 | 26,100.00 | 26,500.00 | 26,500.00 | 1.53% | 116,015 |
| Nov 12, 2025 | 25,800.00 | 26,300.00 | 25,700.00 | 26,100.00 | 26,100.00 | 0.38% | 57,465 |
| Nov 11, 2025 | 25,800.00 | 26,000.00 | 25,600.00 | 26,000.00 | 26,000.00 | 0.78% | 95,810 |
| Nov 10, 2025 | 26,500.00 | 26,500.00 | 25,800.00 | 25,800.00 | 25,800.00 | -2.64% | 74,631 |
| Nov 7, 2025 | 26,800.00 | 26,900.00 | 25,900.00 | 26,500.00 | 26,500.00 | -1.49% | 171,178 |
| Nov 6, 2025 | 26,900.00 | 26,900.00 | 26,600.00 | 26,900.00 | 26,900.00 | -0.37% | 42,796 |
| Nov 5, 2025 | 27,800.00 | 27,800.00 | 26,600.00 | 27,000.00 | 27,000.00 | 0.75% | 173,972 |
| Nov 4, 2025 | 26,200.00 | 28,000.00 | 25,700.00 | 26,800.00 | 26,800.00 | 1.13% | 208,287 |
| Nov 3, 2025 | 26,800.00 | 26,800.00 | 26,200.00 | 26,500.00 | 26,500.00 | -0.38% | 203,616 |
| Oct 31, 2025 | 26,900.00 | 27,300.00 | 26,600.00 | 26,600.00 | 26,600.00 | -1.12% | 134,575 |
| Oct 30, 2025 | 26,600.00 | 27,000.00 | 26,500.00 | 26,900.00 | 26,900.00 | 1.51% | 207,422 |
| Oct 29, 2025 | 26,100.00 | 26,600.00 | 26,000.00 | 26,500.00 | 26,500.00 | 2.32% | 154,702 |
| Oct 28, 2025 | 26,000.00 | 26,100.00 | 25,400.00 | 25,900.00 | 25,900.00 | -0.38% | 190,927 |
| Oct 27, 2025 | 26,300.00 | 26,500.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.76% | 69,737 |
| Oct 24, 2025 | 26,200.00 | 26,600.00 | 26,000.00 | 26,200.00 | 26,200.00 | 0.38% | 131,612 |
| Oct 23, 2025 | 25,800.00 | 26,900.00 | 25,800.00 | 26,100.00 | 26,100.00 | 1.16% | 156,939 |
| Oct 22, 2025 | 25,800.00 | 26,200.00 | 25,400.00 | 25,800.00 | 25,800.00 | 0.39% | 168,974 |
| Oct 21, 2025 | 25,000.00 | 25,900.00 | 25,000.00 | 25,700.00 | 25,700.00 | 3.21% | 545,487 |
| Oct 20, 2025 | 29,700.00 | 29,700.00 | 24,900.00 | 24,900.00 | 24,900.00 | -9.12% | 500,088 |
| Oct 17, 2025 | 27,200.00 | 27,500.00 | 27,100.00 | 27,400.00 | 27,400.00 | 0.74% | 192,726 |
| Oct 16, 2025 | 27,000.00 | 27,300.00 | 26,700.00 | 27,200.00 | 27,200.00 | 1.12% | 270,764 |
| Oct 15, 2025 | 27,300.00 | 27,500.00 | 26,900.00 | 26,900.00 | 26,900.00 | -1.47% | 342,641 |
| Oct 14, 2025 | 28,200.00 | 28,400.00 | 27,200.00 | 27,300.00 | 27,300.00 | -3.19% | 856,813 |
| Oct 13, 2025 | 29,200.00 | 29,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | -3.42% | 479,029 |
| Oct 10, 2025 | 29,000.00 | 29,500.00 | 28,800.00 | 29,200.00 | 29,200.00 | 0.69% | 262,269 |
| Oct 9, 2025 | 29,300.00 | 29,300.00 | 28,700.00 | 29,000.00 | 29,000.00 | 0.35% | 213,030 |