Petro Times JSC (HNX:PPT)
Vietnam
· Delayed Price · Currency is VND 15,100
0.00 (0.00%)
At close: Dec 5, 2025
Petro Times JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | - | 122,900 |
| Dec 4, 2025 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.66% | 210,704 |
| Dec 3, 2025 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 234,310 |
| Dec 2, 2025 | 15,100.00 | 15,200.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 255,515 |
| Dec 1, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 191,400 |
| Nov 28, 2025 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 0.67% | 168,700 |
| Nov 27, 2025 | 15,000.00 | 15,100.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 261,227 |
| Nov 26, 2025 | 15,000.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.66% | 201,045 |
| Nov 25, 2025 | 15,100.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 213,500 |
| Nov 24, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 250,200 |
| Nov 21, 2025 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | -1.31% | 332,500 |
| Nov 20, 2025 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 0.66% | 302,400 |
| Nov 19, 2025 | 15,100.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | 0.66% | 221,400 |
| Nov 18, 2025 | 15,100.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 291,100 |
| Nov 17, 2025 | 15,100.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | -0.66% | 280,200 |
| Nov 14, 2025 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 144,802 |
| Nov 13, 2025 | 15,200.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.66% | 303,350 |
| Nov 12, 2025 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 441,469 |
| Nov 11, 2025 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1.34% | 287,209 |
| Nov 10, 2025 | 14,900.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 210,501 |
| Nov 7, 2025 | 14,900.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | -0.67% | 162,301 |
| Nov 6, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.66% | 170,709 |
| Nov 5, 2025 | 14,800.00 | 15,100.00 | 14,800.00 | 15,100.00 | 15,100.00 | 2.03% | 306,436 |
| Nov 4, 2025 | 14,900.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,800.00 | -0.67% | 342,657 |
| Nov 3, 2025 | 15,000.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | -0.67% | 255,242 |
| Oct 31, 2025 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 2.04% | 139,301 |
| Oct 30, 2025 | 14,700.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | - | 349,140 |
| Oct 29, 2025 | 14,600.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,700.00 | - | 184,562 |
| Oct 28, 2025 | 14,300.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,700.00 | 2.08% | 308,702 |
| Oct 27, 2025 | 14,200.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,400.00 | 1.41% | 296,831 |
| Oct 24, 2025 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1.43% | 216,800 |
| Oct 23, 2025 | 13,900.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 208,200 |
| Oct 22, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 381,855 |
| Oct 21, 2025 | 13,800.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 0.72% | 253,500 |
| Oct 20, 2025 | 13,600.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 1.47% | 208,025 |
| Oct 17, 2025 | 13,700.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | - | 179,800 |
| Oct 16, 2025 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 205,174 |
| Oct 15, 2025 | 13,700.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | - | 310,202 |
| Oct 14, 2025 | 13,700.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | - | 315,100 |
| Oct 13, 2025 | 13,700.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.72% | 265,514 |
| Oct 10, 2025 | 13,700.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 209,917 |
| Oct 9, 2025 | 13,800.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 216,419 |
| Oct 8, 2025 | 13,700.00 | 13,800.00 | 13,700.00 | 13,800.00 | 13,800.00 | 0.73% | 234,715 |
| Oct 7, 2025 | 13,600.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | - | 248,601 |
| Oct 6, 2025 | 13,400.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 2.24% | 283,300 |
| Oct 3, 2025 | 13,400.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 136,600 |
| Oct 2, 2025 | 13,500.00 | 13,600.00 | 13,200.00 | 13,400.00 | 13,400.00 | -0.74% | 127,514 |
| Oct 1, 2025 | 13,600.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.74% | 181,403 |
| Sep 30, 2025 | 13,700.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.73% | 146,504 |
| Sep 29, 2025 | 13,900.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | -1.44% | 159,993 |
| Sep 26, 2025 | 14,000.00 | 14,100.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.71% | 161,720 |
| Sep 25, 2025 | 14,100.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.71% | 217,875 |
| Sep 24, 2025 | 14,200.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | -1.40% | 221,300 |
| Sep 23, 2025 | 14,200.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 0.70% | 193,171 |
| Sep 22, 2025 | 14,300.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | -0.70% | 326,225 |
| Sep 19, 2025 | 14,300.00 | 14,400.00 | 14,100.00 | 14,300.00 | 14,300.00 | - | 180,257 |
| Sep 18, 2025 | 14,100.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | 0.70% | 194,769 |
| Sep 17, 2025 | 14,100.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 197,600 |
| Sep 16, 2025 | 14,200.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 250,600 |
| Sep 15, 2025 | 14,200.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | - | 228,200 |
| Sep 12, 2025 | 14,100.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 0.71% | 205,900 |
| Sep 11, 2025 | 14,000.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.71% | 162,900 |
| Sep 10, 2025 | 14,000.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 259,500 |
| Sep 9, 2025 | 14,100.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 252,100 |
| Sep 8, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | - | 178,601 |
| Sep 5, 2025 | 14,100.00 | 14,200.00 | 13,900.00 | 14,100.00 | 14,100.00 | - | 267,940 |
| Sep 4, 2025 | 14,200.00 | 14,300.00 | 13,900.00 | 14,100.00 | 14,100.00 | -0.70% | 174,740 |
| Sep 3, 2025 | 14,200.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | - | 290,366 |
| Aug 29, 2025 | 14,400.00 | 14,500.00 | 14,000.00 | 14,200.00 | 14,200.00 | -1.39% | 165,201 |
| Aug 28, 2025 | 14,300.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,400.00 | 0.70% | 225,116 |
| Aug 27, 2025 | 14,100.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 1.42% | 324,841 |
| Aug 26, 2025 | 13,900.00 | 14,100.00 | 13,800.00 | 14,100.00 | 14,100.00 | 1.44% | 225,625 |
| Aug 25, 2025 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.72% | 180,000 |
| Aug 22, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | -1.43% | 189,200 |
| Aug 21, 2025 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 1.45% | 193,339 |
| Aug 20, 2025 | 13,800.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 200,083 |
| Aug 19, 2025 | 13,800.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,800.00 | -0.72% | 204,512 |
| Aug 18, 2025 | 13,900.00 | 14,000.00 | 13,600.00 | 13,900.00 | 13,900.00 | - | 220,901 |
| Aug 15, 2025 | 14,000.00 | 14,100.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.71% | 139,400 |
| Aug 14, 2025 | 13,900.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 208,500 |
| Aug 13, 2025 | 14,000.00 | 14,000.00 | 13,600.00 | 13,900.00 | 13,900.00 | - | 154,300 |
| Aug 12, 2025 | 13,900.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 207,200 |
| Aug 11, 2025 | 13,800.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 313,100 |
| Aug 8, 2025 | 14,000.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.42% | 277,191 |
| Aug 7, 2025 | 14,100.00 | 14,200.00 | 13,900.00 | 14,100.00 | 14,100.00 | - | 171,300 |
| Aug 6, 2025 | 13,800.00 | 14,100.00 | 13,800.00 | 14,100.00 | 14,100.00 | 2.17% | 253,714 |
| Aug 5, 2025 | 14,000.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,800.00 | -1.43% | 216,648 |
| Aug 4, 2025 | 14,100.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 167,600 |
| Aug 1, 2025 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 151,882 |
| Jul 31, 2025 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 2.94% | 202,900 |
| Jul 30, 2025 | 13,600.00 | 13,600.00 | 13,400.00 | 13,600.00 | 13,600.00 | - | 273,400 |
| Jul 29, 2025 | 13,700.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.73% | 336,360 |
| Jul 28, 2025 | 13,500.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 1.48% | 299,800 |
| Jul 25, 2025 | 13,300.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 0.75% | 117,600 |
| Jul 24, 2025 | 13,400.00 | 13,500.00 | 13,300.00 | 13,400.00 | 13,400.00 | - | 135,001 |
| Jul 23, 2025 | 13,200.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 1.52% | 152,600 |
| Jul 22, 2025 | 13,300.00 | 13,400.00 | 13,100.00 | 13,200.00 | 13,200.00 | -0.75% | 186,100 |
| Jul 21, 2025 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.75% | 239,500 |
| Jul 18, 2025 | 13,400.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | -0.74% | 139,700 |
| Jul 17, 2025 | 13,300.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,500.00 | 1.50% | 195,800 |