Petroleum Mechanical Stock Company (HNX:PMS)
Vietnam
· Delayed Price · Currency is VND 34,900
+400 (1.16%)
At close: Dec 4, 2025
HNX:PMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.29% | 404 |
| Dec 4, 2025 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 1.16% | 301 |
| Dec 3, 2025 | 34,100.00 | 34,500.00 | 34,100.00 | 34,500.00 | 34,500.00 | 1.47% | 1,225 |
| Nov 28, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 400 |
| Nov 25, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 1,702 |
| Nov 24, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -1.45% | 1,122 |
| Nov 19, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 1.47% | 171 |
| Nov 6, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -5.03% | 502 |
| Nov 4, 2025 | 34,100.00 | 35,800.00 | 34,100.00 | 35,800.00 | 35,800.00 | -3.24% | 204 |
| Nov 3, 2025 | 34,600.00 | 37,000.00 | 34,600.00 | 37,000.00 | 37,000.00 | 9.47% | 250 |
| Oct 31, 2025 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | -2.03% | 4,322 |
| Oct 30, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 2.99% | 260 |
| Oct 29, 2025 | 32,500.00 | 33,500.00 | 32,500.00 | 33,500.00 | 33,500.00 | -1.47% | 3,433 |
| Oct 27, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 100 |
| Oct 24, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 717 |
| Oct 23, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 1,003 |
| Oct 22, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 5,001 |
| Oct 21, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -1.73% | 33,748 |
| Oct 20, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | - | 210 |
| Oct 17, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | - | 100 |
| Oct 15, 2025 | 34,100.00 | 34,600.00 | 34,100.00 | 34,600.00 | 34,600.00 | 1.76% | 1,300 |
| Oct 14, 2025 | 34,800.00 | 34,800.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 2,128 |
| Oct 13, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -4.76% | 2,900 |
| Oct 10, 2025 | 34,100.00 | 35,700.00 | 34,000.00 | 35,700.00 | 35,700.00 | 4.69% | 308 |
| Oct 9, 2025 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | - | 2,000 |
| Oct 8, 2025 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | -2.57% | 100 |
| Oct 7, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 2,700 |
| Oct 6, 2025 | 34,900.00 | 35,100.00 | 34,900.00 | 35,000.00 | 35,000.00 | 0.29% | 3,050 |
| Oct 3, 2025 | 34,500.00 | 34,900.00 | 34,200.00 | 34,900.00 | 34,900.00 | -0.85% | 2,400 |
| Sep 30, 2025 | 34,200.00 | 35,200.00 | 34,200.00 | 35,200.00 | 35,200.00 | - | 420 |
| Sep 29, 2025 | 34,900.00 | 35,200.00 | 34,900.00 | 35,200.00 | 35,200.00 | 1.15% | 2,900 |
| Sep 26, 2025 | 34,000.00 | 35,000.00 | 34,000.00 | 34,800.00 | 34,800.00 | - | 4,510 |
| Sep 25, 2025 | 34,000.00 | 34,800.00 | 34,000.00 | 34,800.00 | 34,800.00 | - | 200 |
| Sep 24, 2025 | 33,600.00 | 34,800.00 | 33,600.00 | 34,800.00 | 34,800.00 | - | 888 |
| Sep 23, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | - | 1,500 |
| Sep 17, 2025 | 33,400.00 | 34,800.00 | 33,400.00 | 34,800.00 | 34,800.00 | -0.29% | 605 |
| Sep 16, 2025 | 34,800.00 | 34,900.00 | 34,800.00 | 34,900.00 | 34,900.00 | 0.29% | 3,400 |
| Sep 15, 2025 | 34,500.00 | 34,800.00 | 33,100.00 | 34,800.00 | 34,800.00 | 2.35% | 1,100 |
| Sep 12, 2025 | 33,500.00 | 34,000.00 | 33,500.00 | 34,000.00 | 34,000.00 | 3.03% | 13,117 |
| Sep 11, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 1,300 |
| Sep 10, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 1,001 |
| Sep 9, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.49% | 300 |
| Sep 5, 2025 | 33,500.00 | 34,000.00 | 33,500.00 | 33,500.00 | 33,500.00 | 0.60% | 3,600 |
| Sep 4, 2025 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | - | 1,400 |
| Sep 3, 2025 | 32,900.00 | 33,300.00 | 32,600.00 | 33,300.00 | 33,300.00 | 0.60% | 1,844 |
| Aug 27, 2025 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | - | 200 |
| Aug 22, 2025 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | -3.50% | 1,300 |
| Aug 21, 2025 | 33,400.00 | 34,300.00 | 33,400.00 | 34,300.00 | 34,300.00 | 3.63% | 800 |
| Aug 20, 2025 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 0.30% | 729 |
| Aug 19, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 700 |
| Aug 15, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 200 |
| Aug 13, 2025 | 33,000.00 | 33,500.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.30% | 1,800 |
| Aug 12, 2025 | 33,000.00 | 33,100.00 | 33,000.00 | 33,100.00 | 33,100.00 | 0.30% | 700 |
| Aug 11, 2025 | 32,900.00 | 33,300.00 | 32,900.00 | 33,000.00 | 33,000.00 | - | 938 |
| Aug 8, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.20% | 720 |
| Aug 7, 2025 | 33,400.00 | 33,400.00 | 32,800.00 | 33,400.00 | 33,400.00 | 0.91% | 2,452 |
| Aug 6, 2025 | 33,000.00 | 33,100.00 | 32,500.00 | 33,100.00 | 33,100.00 | 2.48% | 1,401 |
| Aug 5, 2025 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | -3.87% | 505 |
| Aug 4, 2025 | 32,500.00 | 33,600.00 | 32,500.00 | 33,600.00 | 33,600.00 | 3.70% | 2,700 |
| Jul 31, 2025 | 32,400.00 | 32,400.00 | 30,000.00 | 32,400.00 | 32,400.00 | -0.61% | 900 |
| Jul 30, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0.31% | 409 |
| Jul 29, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | -2.40% | 101 |
| Jul 28, 2025 | 33,000.00 | 33,300.00 | 32,500.00 | 33,300.00 | 33,300.00 | 2.46% | 628 |
| Jul 25, 2025 | 32,400.00 | 32,500.00 | 32,300.00 | 32,500.00 | 32,500.00 | - | 2,209 |
| Jul 24, 2025 | 32,400.00 | 32,500.00 | 32,400.00 | 32,500.00 | 32,500.00 | 0.31% | 448 |
| Jul 23, 2025 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | - | 439 |
| Jul 22, 2025 | 32,600.00 | 32,600.00 | 32,400.00 | 32,400.00 | 32,400.00 | -0.92% | 1,412 |
| Jul 21, 2025 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | -0.61% | 216 |
| Jul 18, 2025 | 32,600.00 | 33,000.00 | 32,600.00 | 32,900.00 | 32,900.00 | -0.30% | 2,100 |
| Jul 16, 2025 | 33,100.00 | 33,100.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 1,100 |
| Jul 15, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 1,410 |
| Jul 14, 2025 | 33,100.00 | 33,100.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.30% | 900 |
| Jul 11, 2025 | 32,700.00 | 33,100.00 | 32,700.00 | 33,100.00 | 33,100.00 | 1.85% | 1,413 |
| Jul 9, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 1,102 |
| Jul 8, 2025 | 32,400.00 | 32,500.00 | 32,400.00 | 32,500.00 | 32,500.00 | 0.31% | 440 |
| Jul 7, 2025 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 0.31% | 110 |
| Jul 4, 2025 | 32,600.00 | 33,000.00 | 30,600.00 | 32,300.00 | 32,300.00 | -3.58% | 1,220 |
| Jul 3, 2025 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 2.45% | 200 |
| Jul 2, 2025 | 32,600.00 | 32,700.00 | 32,600.00 | 32,700.00 | 32,700.00 | 0.31% | 1,400 |
| Jul 1, 2025 | 33,500.00 | 33,500.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 560 |
| Jun 30, 2025 | 33,700.00 | 35,400.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 1,224 |
| Jun 27, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 100 |
| Jun 26, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 200 |
| Jun 25, 2025 | 32,700.00 | 32,700.00 | 32,600.00 | 32,600.00 | 32,600.00 | -0.31% | 400 |
| Jun 24, 2025 | 32,400.00 | 32,700.00 | 32,400.00 | 32,700.00 | 32,700.00 | - | 301 |
| Jun 23, 2025 | 32,800.00 | 32,800.00 | 32,700.00 | 32,700.00 | 32,700.00 | -3.54% | 560 |
| Jun 19, 2025 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 3.67% | 104 |
| Jun 18, 2025 | 33,000.00 | 35,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | - | 500 |
| Jun 17, 2025 | 32,600.00 | 32,700.00 | 32,600.00 | 32,700.00 | 32,700.00 | 0.31% | 4,082 |
| Jun 16, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 1,602 |
| Jun 13, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 298 |
| Jun 12, 2025 | 32,800.00 | 33,000.00 | 32,600.00 | 32,600.00 | 32,600.00 | -0.91% | 2,601 |
| Jun 11, 2025 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.30% | 3,017 |
| Jun 10, 2025 | 33,000.00 | 33,000.00 | 32,800.00 | 32,800.00 | 32,800.00 | -0.61% | 1,502 |
| Jun 9, 2025 | 33,000.00 | 33,100.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 1,510 |
| Jun 6, 2025 | 33,000.00 | 33,000.00 | 32,800.00 | 33,000.00 | 33,000.00 | - | 1,722 |
| Jun 5, 2025 | 32,700.00 | 33,000.00 | 32,600.00 | 33,000.00 | 33,000.00 | 0.92% | 3,500 |