Hai Phong Petrolimex Transportation and Services JSC (HNX:PTS)
Vietnam
· Delayed Price · Currency is VND 10,700
+200 (1.90%)
At close: Dec 5, 2025
HNX:PTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,500.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | 1.90% | 22,700 |
| Dec 4, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -6.25% | 9,440 |
| Dec 3, 2025 | 10,500.00 | 11,200.00 | 10,500.00 | 11,200.00 | 11,200.00 | 6.67% | 6,300 |
| Dec 2, 2025 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 1,900 |
| Dec 1, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 1,200 |
| Nov 28, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 2,101 |
| Nov 27, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 1,900 |
| Nov 25, 2025 | 10,500.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 1.90% | 7,200 |
| Nov 24, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 940 |
| Nov 21, 2025 | 10,400.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | - | 17,200 |
| Nov 20, 2025 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 1,200 |
| Nov 19, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 2,908 |
| Nov 18, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 1,800 |
| Nov 17, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 3,700 |
| Nov 14, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 5,900 |
| Nov 13, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 13,033 |
| Nov 12, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 1,100 |
| Nov 10, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 3,000 |
| Nov 7, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 600 |
| Nov 6, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 300 |
| Nov 5, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.96% | 5,323 |
| Nov 4, 2025 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.95% | 11,100 |
| Nov 3, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 13,333 |
| Oct 31, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 8,215 |
| Oct 30, 2025 | 10,200.00 | 10,700.00 | 10,100.00 | 10,500.00 | 10,500.00 | 0.96% | 36,900 |
| Oct 29, 2025 | 10,200.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,400.00 | - | 48,204 |
| Oct 28, 2025 | 11,300.00 | 11,300.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.97% | 23,414 |
| Oct 27, 2025 | 9,500.00 | 10,300.00 | 9,500.00 | 10,300.00 | 10,300.00 | 9.57% | 114,536 |
| Oct 24, 2025 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.08% | 300 |
| Oct 23, 2025 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 300 |
| Oct 22, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 1,900 |
| Oct 21, 2025 | 9,000.00 | 9,300.00 | 8,900.00 | 9,300.00 | 9,300.00 | - | 3,100 |
| Oct 20, 2025 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | - | 200 |
| Oct 17, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 700 |
| Oct 15, 2025 | 9,000.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | -1.05% | 2,860 |
| Oct 13, 2025 | 9,000.00 | 9,500.00 | 8,900.00 | 9,500.00 | 9,500.00 | - | 13,891 |
| Oct 10, 2025 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 1.06% | 602 |
| Oct 6, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 500 |
| Oct 2, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 100 |
| Oct 1, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.08% | 638 |
| Sep 30, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 1,000 |
| Sep 29, 2025 | 9,100.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | -1.05% | 300 |
| Sep 26, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 2,100 |
| Sep 25, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 4,438 |
| Sep 24, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 2,120 |
| Sep 22, 2025 | 9,300.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 2.15% | 1,105 |
| Sep 19, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 1,200 |
| Sep 17, 2025 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | -3.13% | 2,900 |
| Sep 12, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 100 |
| Sep 9, 2025 | 9,100.00 | 9,600.00 | 9,100.00 | 9,500.00 | 9,500.00 | -1.04% | 6,700 |
| Aug 29, 2025 | 9,500.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 1.05% | 7,801 |
| Aug 28, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 200 |
| Aug 27, 2025 | 9,100.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,500.00 | - | 1,600 |
| Aug 21, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 1,100 |
| Aug 19, 2025 | 9,100.00 | 9,600.00 | 9,100.00 | 9,500.00 | 9,500.00 | - | 1,500 |
| Aug 18, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1.06% | 8,210 |
| Aug 15, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 3,187 |
| Aug 13, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 2,100 |
| Aug 12, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1.06% | 28,814 |
| Aug 11, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1.08% | 900 |
| Aug 8, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 4,000 |
| Aug 7, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 1,700 |
| Aug 6, 2025 | 9,100.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | -3.13% | 2,705 |
| Aug 5, 2025 | 9,000.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | - | 600 |
| Aug 1, 2025 | 9,000.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | - | 7,100 |
| Jul 31, 2025 | 9,500.00 | 9,600.00 | 8,800.00 | 9,600.00 | 9,600.00 | 1.05% | 5,238 |
| Jul 28, 2025 | 9,500.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 1.06% | 8,832 |
| Jul 25, 2025 | 9,400.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 2.17% | 26,400 |
| Jul 23, 2025 | 10,200.00 | 10,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 5,622 |
| Jul 22, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 3,400 |
| Jul 21, 2025 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 4.44% | 1,500 |
| Jul 18, 2025 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | -2.17% | 4,700 |
| Jul 17, 2025 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | -2.13% | 7,800 |
| Jul 16, 2025 | 9,100.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 1.08% | 350 |
| Jul 15, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 100 |
| Jul 14, 2025 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1.08% | 8,600 |
| Jul 11, 2025 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | -2.11% | 8,200 |
| Jul 10, 2025 | 9,200.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,500.00 | 3.26% | 400 |
| Jul 8, 2025 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 800 |
| Jul 7, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 1,600 |
| Jul 4, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.10% | 2,500 |
| Jul 3, 2025 | 8,800.00 | 9,300.00 | 8,800.00 | 9,100.00 | 9,100.00 | 2.25% | 5,814 |
| Jul 2, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -4.30% | 100 |
| Jun 30, 2025 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | - | 600 |
| Jun 27, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 100 |
| Jun 25, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 6,234 |
| Jun 24, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2.17% | 105 |
| Jun 23, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 813 |
| Jun 20, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 600 |
| Jun 19, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | -3.19% | 200 |
| Jun 16, 2025 | 9,400.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | - | 518 |
| Jun 13, 2025 | 9,100.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | - | 201 |
| Jun 12, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 100 |
| Jun 11, 2025 | 9,300.00 | 9,500.00 | 8,800.00 | 9,500.00 | 9,500.00 | - | 1,601 |
| Jun 9, 2025 | 9,600.00 | 9,600.00 | 9,100.00 | 9,500.00 | 9,500.00 | -3.06% | 2,100 |
| Jun 6, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,300.00 | - | 414 |
| Jun 5, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,300.00 | -2.00% | 23,208 |