Petrolimex Petrochemical Corporation - JSC (HNX:PLC)
Vietnam
· Delayed Price · Currency is VND 21,800
-600 (-2.68%)
At close: Apr 28, 2026
HNX:PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,600.00 | 22,600.00 | 21,800.00 | 21,800.00 | 21,800.00 | -2.68% | 246,572 |
| Apr 24, 2026 | 22,500.00 | 23,000.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.44% | 163,342 |
| Apr 23, 2026 | 22,600.00 | 23,000.00 | 21,900.00 | 22,500.00 | 22,500.00 | - | 303,769 |
| Apr 22, 2026 | 23,200.00 | 23,300.00 | 22,500.00 | 22,500.00 | 22,500.00 | -2.60% | 391,724 |
| Apr 21, 2026 | 23,400.00 | 23,600.00 | 23,100.00 | 23,100.00 | 23,100.00 | -1.28% | 241,292 |
| Apr 20, 2026 | 23,300.00 | 23,800.00 | 23,300.00 | 23,400.00 | 23,400.00 | 0.43% | 161,331 |
| Apr 17, 2026 | 23,200.00 | 23,700.00 | 23,200.00 | 23,300.00 | 23,300.00 | 0.43% | 284,445 |
| Apr 16, 2026 | 23,500.00 | 23,700.00 | 23,200.00 | 23,200.00 | 23,200.00 | -1.28% | 210,978 |
| Apr 15, 2026 | 24,000.00 | 24,100.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.84% | 350,284 |
| Apr 14, 2026 | 23,900.00 | 24,200.00 | 23,400.00 | 23,700.00 | 23,700.00 | -0.84% | 306,478 |
| Apr 13, 2026 | 23,800.00 | 24,500.00 | 23,600.00 | 23,900.00 | 23,900.00 | 0.42% | 361,508 |
| Apr 10, 2026 | 23,500.00 | 24,500.00 | 23,400.00 | 23,800.00 | 23,800.00 | 1.71% | 621,720 |
| Apr 9, 2026 | 23,200.00 | 24,100.00 | 22,600.00 | 23,400.00 | 23,400.00 | 1.74% | 551,456 |
| Apr 8, 2026 | 22,500.00 | 23,200.00 | 22,500.00 | 23,000.00 | 23,000.00 | 4.55% | 340,057 |
| Apr 7, 2026 | 22,500.00 | 22,500.00 | 21,800.00 | 22,000.00 | 22,000.00 | - | 169,898 |
| Apr 6, 2026 | 23,000.00 | 23,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -3.93% | 264,385 |
| Apr 3, 2026 | 23,100.00 | 23,300.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.43% | 181,233 |
| Apr 2, 2026 | 23,200.00 | 23,600.00 | 22,900.00 | 23,000.00 | 23,000.00 | -0.86% | 251,641 |
| Apr 1, 2026 | 22,900.00 | 23,500.00 | 22,900.00 | 23,200.00 | 23,200.00 | 1.31% | 343,432 |
| Mar 31, 2026 | 23,400.00 | 23,400.00 | 22,700.00 | 22,900.00 | 22,900.00 | -1.29% | 486,651 |
| Mar 30, 2026 | 23,300.00 | 24,000.00 | 22,900.00 | 23,200.00 | 23,200.00 | -0.43% | 339,148 |
| Mar 27, 2026 | 22,800.00 | 23,500.00 | 22,800.00 | 23,300.00 | 23,300.00 | 2.19% | 332,114 |
| Mar 26, 2026 | 23,300.00 | 23,500.00 | 22,700.00 | 22,800.00 | 22,800.00 | -1.30% | 263,198 |
| Mar 25, 2026 | 22,500.00 | 23,900.00 | 22,500.00 | 23,100.00 | 23,100.00 | 2.67% | 281,723 |
| Mar 24, 2026 | 21,600.00 | 24,400.00 | 21,600.00 | 22,500.00 | 22,500.00 | 0.90% | 377,718 |
| Mar 23, 2026 | 24,500.00 | 24,500.00 | 22,100.00 | 22,300.00 | 22,300.00 | -8.98% | 850,018 |
| Mar 20, 2026 | 26,000.00 | 26,500.00 | 24,400.00 | 24,500.00 | 24,500.00 | -5.41% | 544,632 |
| Mar 19, 2026 | 27,000.00 | 27,200.00 | 25,900.00 | 25,900.00 | 25,900.00 | -4.07% | 373,158 |
| Mar 18, 2026 | 25,500.00 | 27,500.00 | 25,500.00 | 27,000.00 | 27,000.00 | 5.47% | 813,777 |
| Mar 17, 2026 | 25,500.00 | 26,200.00 | 25,100.00 | 25,600.00 | 25,600.00 | 1.19% | 366,187 |
| Mar 16, 2026 | 25,900.00 | 26,300.00 | 24,500.00 | 25,300.00 | 25,300.00 | -2.32% | 586,572 |
| Mar 13, 2026 | 27,100.00 | 27,700.00 | 25,000.00 | 25,900.00 | 25,900.00 | -4.07% | 895,013 |
| Mar 12, 2026 | 28,000.00 | 28,100.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.88% | 595,835 |
| Mar 11, 2026 | 25,000.00 | 27,800.00 | 25,000.00 | 27,800.00 | 27,800.00 | 6.51% | 767,139 |
| Mar 10, 2026 | 27,500.00 | 27,900.00 | 25,100.00 | 26,100.00 | 26,100.00 | -3.33% | 1,505,182 |
| Mar 9, 2026 | 30,500.00 | 32,500.00 | 27,000.00 | 27,000.00 | 27,000.00 | -10.00% | 1,809,985 |
| 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 |