Petrolimex Petrochemical Corporation - JSC (HNX:PLC)
Vietnam
· Delayed Price · Currency is VND 25,800
-200 (-0.77%)
At close: Dec 5, 2025
HNX:PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 29,300.00 | 29,500.00 | 28,600.00 | 28,900.00 | 28,900.00 | 0.35% | 245,487 |
| Oct 7, 2025 | 29,100.00 | 29,500.00 | 28,700.00 | 28,800.00 | 28,800.00 | -0.69% | 249,104 |
| Oct 6, 2025 | 28,300.00 | 29,100.00 | 28,200.00 | 29,000.00 | 29,000.00 | 2.84% | 151,274 |
| Oct 3, 2025 | 28,700.00 | 28,700.00 | 28,100.00 | 28,200.00 | 28,200.00 | -1.74% | 300,067 |
| Oct 2, 2025 | 29,400.00 | 29,400.00 | 28,500.00 | 28,700.00 | 28,700.00 | -2.38% | 293,835 |
| Oct 1, 2025 | 29,600.00 | 29,600.00 | 29,000.00 | 29,400.00 | 29,400.00 | - | 169,598 |
| Sep 30, 2025 | 29,400.00 | 29,600.00 | 28,200.00 | 29,400.00 | 29,400.00 | - | 508,529 |
| Sep 29, 2025 | 29,300.00 | 30,400.00 | 29,300.00 | 29,400.00 | 29,400.00 | 0.68% | 484,757 |
| Sep 26, 2025 | 29,900.00 | 30,000.00 | 29,000.00 | 29,200.00 | 29,200.00 | -2.01% | 663,153 |
| Sep 25, 2025 | 29,000.00 | 29,900.00 | 28,900.00 | 29,800.00 | 29,800.00 | 2.76% | 675,690 |
| Sep 24, 2025 | 27,800.00 | 29,000.00 | 26,900.00 | 29,000.00 | 29,000.00 | 1.40% | 201,691 |
| Sep 23, 2025 | 28,800.00 | 29,300.00 | 28,200.00 | 28,600.00 | 28,600.00 | -0.35% | 265,327 |
| Sep 22, 2025 | 29,800.00 | 30,400.00 | 28,700.00 | 28,700.00 | 28,700.00 | -3.69% | 432,192 |
| Sep 19, 2025 | 28,700.00 | 30,000.00 | 28,700.00 | 29,800.00 | 29,800.00 | 4.56% | 687,273 |
| Sep 18, 2025 | 28,600.00 | 28,800.00 | 28,300.00 | 28,500.00 | 28,500.00 | -0.35% | 231,477 |
| Sep 17, 2025 | 28,900.00 | 29,100.00 | 28,400.00 | 28,600.00 | 28,600.00 | -1.04% | 447,085 |
| Sep 16, 2025 | 29,700.00 | 30,000.00 | 28,800.00 | 28,900.00 | 28,900.00 | -3.02% | 602,262 |
| Sep 15, 2025 | 29,000.00 | 29,800.00 | 28,800.00 | 29,800.00 | 29,800.00 | 3.83% | 790,300 |
| Sep 12, 2025 | 27,000.00 | 28,900.00 | 27,000.00 | 28,700.00 | 28,700.00 | 6.30% | 1,051,552 |
| Sep 11, 2025 | 26,900.00 | 27,100.00 | 26,400.00 | 27,000.00 | 27,000.00 | 0.37% | 246,100 |
| Sep 10, 2025 | 27,000.00 | 27,400.00 | 26,700.00 | 26,900.00 | 26,900.00 | 0.37% | 195,188 |
| Sep 9, 2025 | 26,600.00 | 26,900.00 | 26,500.00 | 26,800.00 | 26,800.00 | - | 269,100 |
| Sep 8, 2025 | 27,400.00 | 27,400.00 | 26,500.00 | 26,800.00 | 26,800.00 | -2.19% | 471,779 |
| Sep 5, 2025 | 27,800.00 | 28,500.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.44% | 628,828 |
| Sep 4, 2025 | 27,900.00 | 28,100.00 | 27,600.00 | 27,800.00 | 27,800.00 | - | 342,911 |
| Sep 3, 2025 | 27,300.00 | 27,900.00 | 27,000.00 | 27,800.00 | 27,800.00 | 1.83% | 577,543 |
| Aug 29, 2025 | 27,100.00 | 27,600.00 | 27,000.00 | 27,300.00 | 27,300.00 | 1.11% | 253,598 |
| Aug 28, 2025 | 26,900.00 | 27,100.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.75% | 284,661 |
| Aug 27, 2025 | 27,000.00 | 27,100.00 | 26,700.00 | 26,800.00 | 26,800.00 | - | 308,073 |
| Aug 26, 2025 | 26,100.00 | 26,900.00 | 26,000.00 | 26,800.00 | 26,800.00 | 2.68% | 266,748 |
| Aug 25, 2025 | 27,900.00 | 27,900.00 | 26,000.00 | 26,100.00 | 26,100.00 | -2.97% | 678,867 |
| Aug 22, 2025 | 27,400.00 | 27,700.00 | 26,400.00 | 26,900.00 | 26,900.00 | -1.82% | 747,860 |
| Aug 21, 2025 | 28,700.00 | 28,800.00 | 27,300.00 | 27,400.00 | 27,400.00 | -4.20% | 1,282,323 |
| Aug 20, 2025 | 28,800.00 | 30,000.00 | 28,100.00 | 28,600.00 | 28,600.00 | -4.67% | 928,069 |
| Aug 19, 2025 | 30,500.00 | 31,100.00 | 29,800.00 | 30,000.00 | 30,000.00 | - | 1,210,308 |
| Aug 18, 2025 | 29,000.00 | 30,300.00 | 28,800.00 | 30,000.00 | 30,000.00 | 3.45% | 968,327 |
| Aug 15, 2025 | 29,800.00 | 30,500.00 | 28,600.00 | 29,000.00 | 29,000.00 | -2.03% | 1,377,885 |
| Aug 14, 2025 | 29,300.00 | 30,500.00 | 29,300.00 | 29,600.00 | 29,600.00 | 1.37% | 1,252,699 |
| Aug 13, 2025 | 29,100.00 | 29,800.00 | 28,700.00 | 29,200.00 | 29,200.00 | 0.34% | 751,431 |
| Aug 12, 2025 | 29,400.00 | 29,500.00 | 28,600.00 | 29,100.00 | 29,100.00 | -0.68% | 687,521 |
| Aug 11, 2025 | 29,200.00 | 30,000.00 | 29,000.00 | 29,300.00 | 29,300.00 | 0.34% | 908,526 |
| Aug 8, 2025 | 28,800.00 | 29,900.00 | 28,400.00 | 29,200.00 | 29,200.00 | 1.39% | 1,267,982 |
| Aug 7, 2025 | 28,900.00 | 29,100.00 | 28,200.00 | 28,800.00 | 28,800.00 | 1.05% | 639,211 |
| Aug 6, 2025 | 27,500.00 | 28,800.00 | 27,400.00 | 28,500.00 | 28,500.00 | 4.01% | 784,958 |
| Aug 5, 2025 | 29,200.00 | 29,400.00 | 27,200.00 | 27,400.00 | 27,400.00 | -5.19% | 1,717,048 |
| Aug 4, 2025 | 29,400.00 | 29,500.00 | 28,400.00 | 28,900.00 | 28,900.00 | -1.70% | 764,327 |
| Aug 1, 2025 | 29,500.00 | 31,700.00 | 28,900.00 | 29,400.00 | 29,400.00 | 1.73% | 1,305,209 |
| Jul 31, 2025 | 28,900.00 | 29,300.00 | 28,000.00 | 28,900.00 | 28,900.00 | 1.05% | 1,046,285 |
| Jul 30, 2025 | 28,000.00 | 29,900.00 | 28,000.00 | 28,600.00 | 28,600.00 | 1.06% | 1,033,592 |
| Jul 29, 2025 | 27,300.00 | 29,700.00 | 27,000.00 | 28,300.00 | 28,300.00 | 4.81% | 3,005,983 |
| Jul 28, 2025 | 27,000.00 | 27,300.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.37% | 860,601 |
| Jul 25, 2025 | 26,500.00 | 27,400.00 | 26,500.00 | 26,900.00 | 26,900.00 | 1.51% | 1,005,472 |
| Jul 24, 2025 | 26,600.00 | 26,800.00 | 26,200.00 | 26,500.00 | 26,500.00 | - | 592,708 |
| Jul 23, 2025 | 25,900.00 | 27,100.00 | 25,800.00 | 26,500.00 | 26,500.00 | 2.71% | 1,301,182 |
| Jul 22, 2025 | 25,500.00 | 25,800.00 | 25,200.00 | 25,800.00 | 25,800.00 | 1.18% | 287,560 |
| Jul 21, 2025 | 25,800.00 | 26,200.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 614,527 |
| Jul 18, 2025 | 25,700.00 | 26,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.78% | 467,564 |
| Jul 17, 2025 | 25,900.00 | 26,300.00 | 25,600.00 | 25,700.00 | 25,700.00 | -0.39% | 484,703 |