Petrolimex Haiphong Transportation and Services JSC (HNX:PTS)
Vietnam
· Delayed Price · Currency is VND 9,500.00
0.00 (0.00%)
At close: Apr 28, 2026
HNX:PTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.06% | 1,141 |
| Apr 23, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 1,108 |
| Apr 20, 2026 | 9,300.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | - | 6,100 |
| Apr 17, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 1,400 |
| Apr 15, 2026 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 4,400 |
| Apr 14, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 1,000 |
| Apr 13, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1.08% | 100 |
| Apr 10, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 104 |
| Apr 9, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 1,100 |
| Apr 8, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 300 |
| Apr 7, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 1,600 |
| Apr 6, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 200 |
| Apr 3, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 3,150 |
| Apr 2, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 100 |
| Apr 1, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 350 |
| Mar 31, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 400 |
| Mar 30, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 300 |
| Mar 26, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 5,200 |
| Mar 25, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 5,120 |
| Mar 23, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 103 |
| Mar 20, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 800 |
| Mar 19, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 10,000 |
| Mar 18, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 200 |
| Mar 17, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1.10% | 4,300 |
| Mar 16, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 2,506 |
| Mar 13, 2026 | 9,100.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | -2.15% | 7,240 |
| Mar 12, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 102 |
| Mar 11, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 1,015 |
| Mar 10, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 3.37% | 1,811 |
| Mar 9, 2026 | 9,200.00 | 9,500.00 | 8,800.00 | 8,900.00 | 8,900.00 | -5.32% | 13,730 |
| Mar 6, 2026 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | -1.05% | 11,386 |
| Mar 5, 2026 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 1,500 |
| Mar 4, 2026 | 9,700.00 | 9,800.00 | 9,200.00 | 9,500.00 | 9,500.00 | -2.06% | 12,514 |
| Mar 3, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 6,612 |
| Mar 2, 2026 | 9,500.00 | 10,000.00 | 9,500.00 | 9,800.00 | 9,800.00 | 3.16% | 20,050 |
| Feb 27, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2.15% | 208 |
| Feb 26, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 2,600 |
| Feb 25, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 6,600 |
| Feb 24, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 8,900 |
| Feb 23, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 9,900 |
| Feb 13, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 2,700 |
| Feb 12, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 200 |
| Feb 11, 2026 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 8,600 |
| Feb 10, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 1,108 |
| Feb 9, 2026 | 9,200.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 1.08% | 10,900 |
| Feb 6, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | -1.06% | 2,600 |
| Feb 5, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 1,509 |
| Feb 4, 2026 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 3,500 |
| Feb 3, 2026 | 9,700.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | -1.03% | 10,010 |
| Feb 2, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 2,801 |
| Jan 30, 2026 | 10,200.00 | 10,200.00 | 9,700.00 | 9,700.00 | 9,700.00 | -9.35% | 59,793 |
| Jan 29, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1.90% | 2,600 |
| Jan 28, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | -1.87% | 5,800 |
| Jan 27, 2026 | 10,600.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | -0.93% | 2,600 |
| Jan 23, 2026 | 10,400.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | -0.92% | 220 |
| Jan 21, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2.83% | 100 |
| Jan 20, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 5,501 |
| Jan 16, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 1.89% | 4,000 |
| Jan 15, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 500 |
| Jan 14, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 2,300 |
| Jan 13, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 4,000 |
| Jan 12, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 2,205 |
| Jan 9, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 4,000 |
| Jan 8, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 305 |
| Jan 7, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.94% | 2,100 |
| Jan 6, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 9,800 |
| Jan 5, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 300 |
| Dec 26, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 12,200 |
| Dec 25, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 623 |
| Dec 24, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 2,300 |
| Dec 23, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 2,100 |
| Dec 22, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 4,100 |
| Dec 18, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.95% | 5,800 |
| Dec 17, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 800 |
| Dec 16, 2025 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 7,800 |
| Dec 15, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 5,604 |
| Dec 12, 2025 | 10,600.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | - | 15,700 |
| Dec 11, 2025 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 5,800 |
| Dec 10, 2025 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 7,400 |
| Dec 9, 2025 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 12,600 |
| Dec 8, 2025 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 4,501 |
| 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 |