Petro Times JSC (HNX:PPT)
Vietnam
· Delayed Price · Currency is VND 15,500
0.00 (0.00%)
At close: Apr 28, 2026
Petro Times JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,500.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 164,900 |
| Apr 24, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.65% | 153,400 |
| Apr 23, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 219,086 |
| Apr 22, 2026 | 15,500.00 | 15,600.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 346,200 |
| Apr 21, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,500.00 | 15,500.00 | -1.27% | 125,005 |
| Apr 20, 2026 | 15,700.00 | 15,700.00 | 15,600.00 | 15,700.00 | 15,700.00 | - | 240,500 |
| Apr 17, 2026 | 15,600.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,700.00 | - | 156,712 |
| Apr 16, 2026 | 15,700.00 | 15,800.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.63% | 233,901 |
| Apr 15, 2026 | 15,800.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | -0.63% | 151,400 |
| Apr 14, 2026 | 15,700.00 | 15,900.00 | 15,600.00 | 15,900.00 | 15,900.00 | 1.27% | 196,855 |
| Apr 13, 2026 | 16,100.00 | 16,100.00 | 15,500.00 | 15,700.00 | 15,700.00 | -0.63% | 209,958 |
| Apr 10, 2026 | 15,700.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | 0.64% | 178,239 |
| Apr 9, 2026 | 15,600.00 | 15,800.00 | 15,600.00 | 15,700.00 | 15,700.00 | - | 313,800 |
| Apr 8, 2026 | 15,600.00 | 15,800.00 | 15,600.00 | 15,700.00 | 15,700.00 | 0.64% | 280,130 |
| Apr 7, 2026 | 15,400.00 | 15,600.00 | 15,300.00 | 15,600.00 | 15,600.00 | 1.30% | 336,600 |
| Apr 6, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 466,600 |
| Apr 3, 2026 | 15,300.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 223,500 |
| Apr 2, 2026 | 15,400.00 | 15,500.00 | 15,100.00 | 15,300.00 | 15,300.00 | -0.65% | 125,004 |
| Apr 1, 2026 | 15,400.00 | 15,600.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 111,000 |
| Mar 31, 2026 | 15,300.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 255,800 |
| Mar 30, 2026 | 15,300.00 | 15,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | -0.65% | 209,800 |
| Mar 27, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 203,900 |
| Mar 26, 2026 | 15,600.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.64% | 214,301 |
| Mar 25, 2026 | 15,500.00 | 15,700.00 | 15,500.00 | 15,600.00 | 15,600.00 | 0.65% | 255,300 |
| Mar 24, 2026 | 15,400.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 173,400 |
| Mar 23, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 241,000 |
| Mar 20, 2026 | 15,500.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 202,400 |
| Mar 19, 2026 | 15,600.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | -0.64% | 275,400 |
| Mar 18, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | - | 193,840 |
| Mar 17, 2026 | 15,400.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | 0.65% | 230,020 |
| Mar 16, 2026 | 15,400.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.65% | 185,100 |
| Mar 13, 2026 | 15,300.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 108,802 |
| Mar 12, 2026 | 15,400.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 177,600 |
| Mar 11, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 201,909 |
| Mar 10, 2026 | 15,200.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 0.66% | 297,651 |
| Mar 9, 2026 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.30% | 150,015 |
| Mar 6, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 195,685 |
| Mar 5, 2026 | 15,500.00 | 15,600.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 264,111 |
| Mar 4, 2026 | 15,400.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.65% | 241,700 |
| Mar 3, 2026 | 15,300.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 408,220 |
| Mar 2, 2026 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 1.99% | 145,281 |
| Feb 27, 2026 | 15,100.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 396,804 |
| Feb 26, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 268,800 |
| Feb 25, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 184,114 |
| Feb 24, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 211,300 |
| Feb 23, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 230,752 |
| Feb 13, 2026 | 15,200.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 107,601 |
| Feb 12, 2026 | 15,200.00 | 15,200.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 156,000 |
| Feb 11, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 220,900 |
| Feb 10, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 258,500 |
| Feb 9, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 247,204 |
| Feb 6, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | -1.31% | 277,900 |
| Feb 5, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 298,200 |
| Feb 4, 2026 | 15,400.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.65% | 166,201 |
| Feb 3, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 285,386 |
| Feb 2, 2026 | 15,300.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.65% | 152,000 |
| Jan 30, 2026 | 15,400.00 | 15,400.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.65% | 113,243 |
| Jan 29, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 284,507 |
| Jan 28, 2026 | 15,300.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.65% | 262,700 |
| Jan 27, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 0.66% | 267,302 |
| Jan 26, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 213,300 |
| Jan 23, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 244,400 |
| Jan 22, 2026 | 15,100.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 245,900 |
| Jan 21, 2026 | 15,100.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 237,900 |
| Jan 20, 2026 | 15,100.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 162,500 |
| Jan 19, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.65% | 223,615 |
| Jan 16, 2026 | 15,300.00 | 15,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 148,400 |
| Jan 15, 2026 | 15,400.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | -1.29% | 187,230 |
| Jan 14, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.64% | 361,800 |
| Jan 13, 2026 | 15,400.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | 0.65% | 197,631 |
| Jan 12, 2026 | 15,500.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 150,506 |
| Jan 9, 2026 | 15,400.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 232,100 |
| Jan 8, 2026 | 15,500.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 304,400 |
| Jan 7, 2026 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.65% | 216,600 |
| Jan 6, 2026 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 417,340 |
| Jan 5, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 0.66% | 323,300 |
| Dec 31, 2025 | 15,200.00 | 15,300.00 | 15,000.00 | 15,200.00 | 15,200.00 | -0.65% | 216,700 |
| Dec 30, 2025 | 15,200.00 | 15,300.00 | 14,900.00 | 15,300.00 | 15,300.00 | 0.66% | 221,900 |
| Dec 29, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 246,400 |
| Dec 26, 2025 | 15,100.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 348,900 |
| Dec 25, 2025 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 227,900 |
| Dec 24, 2025 | 15,400.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.30% | 137,205 |
| Dec 23, 2025 | 15,300.00 | 15,400.00 | 15,100.00 | 15,400.00 | 15,400.00 | 0.65% | 299,608 |
| Dec 22, 2025 | 15,100.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 0.66% | 241,305 |
| Dec 19, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 202,108 |
| Dec 18, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 239,300 |
| Dec 17, 2025 | 15,200.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 303,600 |
| Dec 16, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 217,000 |
| Dec 15, 2025 | 14,900.00 | 15,100.00 | 14,800.00 | 15,100.00 | 15,100.00 | 1.34% | 211,200 |
| Dec 12, 2025 | 15,000.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 161,600 |
| Dec 11, 2025 | 14,900.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 234,500 |
| Dec 10, 2025 | 15,000.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,900.00 | -0.67% | 206,900 |
| Dec 9, 2025 | 15,100.00 | 15,200.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.66% | 236,300 |
| Dec 8, 2025 | 15,100.00 | 15,200.00 | 14,900.00 | 15,100.00 | 15,100.00 | - | 241,981 |
| 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 |