Petrolimex International Trading JSC (HOSE:PIT)
Vietnam
· Delayed Price · Currency is VND 7,600.00
+490.00 (6.89%)
At close: Apr 28, 2026
HOSE:PIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6.89% | 994 |
| Apr 24, 2026 | 7,500.00 | 7,500.00 | 7,110.00 | 7,110.00 | 7,110.00 | -5.20% | 12,975 |
| Apr 23, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 1,036 |
| Apr 22, 2026 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | -3.75% | 6,502 |
| Apr 21, 2026 | 7,450.00 | 8,000.00 | 7,450.00 | 8,000.00 | 8,000.00 | - | 1,587 |
| Apr 20, 2026 | 7,750.00 | 8,000.00 | 7,220.00 | 8,000.00 | 8,000.00 | 3.23% | 508 |
| Apr 17, 2026 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | - | 108 |
| Apr 15, 2026 | 7,680.00 | 8,210.00 | 7,160.00 | 7,750.00 | 7,750.00 | 0.91% | 8,753 |
| Apr 14, 2026 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | -6.91% | 940 |
| Apr 13, 2026 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | - | 2,056 |
| Apr 10, 2026 | 8,200.00 | 8,340.00 | 8,200.00 | 8,250.00 | 8,250.00 | 0.61% | 2,095 |
| Apr 9, 2026 | 8,490.00 | 8,490.00 | 8,000.00 | 8,200.00 | 8,200.00 | -3.42% | 3,520 |
| Apr 8, 2026 | 8,050.00 | 8,490.00 | 8,000.00 | 8,490.00 | 8,490.00 | 6.13% | 3,024 |
| Apr 7, 2026 | 8,050.00 | 8,050.00 | 7,500.00 | 8,000.00 | 8,000.00 | -0.62% | 674 |
| Apr 6, 2026 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | - | 1,453 |
| Apr 3, 2026 | 8,380.00 | 8,380.00 | 8,000.00 | 8,050.00 | 8,050.00 | -3.82% | 4,845 |
| Apr 2, 2026 | 9,000.00 | 9,000.00 | 8,370.00 | 8,370.00 | 8,370.00 | -7.00% | 34,746 |
| Apr 1, 2026 | 8,500.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 6.51% | 4,746 |
| Mar 31, 2026 | 7,900.00 | 8,450.00 | 7,900.00 | 8,450.00 | 8,450.00 | 6.96% | 47,270 |
| Mar 30, 2026 | 7,980.00 | 7,980.00 | 7,800.00 | 7,900.00 | 7,900.00 | -0.63% | 7,099 |
| Mar 27, 2026 | 8,020.00 | 8,200.00 | 7,950.00 | 7,950.00 | 7,950.00 | -0.87% | 17,352 |
| Mar 26, 2026 | 7,480.00 | 8,020.00 | 7,480.00 | 8,020.00 | 8,020.00 | 6.93% | 7,349 |
| Mar 25, 2026 | 7,300.00 | 7,810.00 | 7,300.00 | 7,500.00 | 7,500.00 | 2.74% | 9,947 |
| Mar 24, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 1,414 |
| Mar 23, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 5,211 |
| Mar 20, 2026 | 7,450.00 | 7,450.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 12,202 |
| Mar 19, 2026 | 7,250.00 | 7,400.00 | 7,250.00 | 7,400.00 | 7,400.00 | 2.07% | 547 |
| Mar 18, 2026 | 7,650.00 | 7,650.00 | 6,850.00 | 7,250.00 | 7,250.00 | - | 1,085 |
| Mar 17, 2026 | 7,250.00 | 7,300.00 | 7,250.00 | 7,250.00 | 7,250.00 | - | 2,837 |
| Mar 16, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,250.00 | 7,250.00 | 0.14% | 37,575 |
| Mar 13, 2026 | 7,700.00 | 7,890.00 | 7,230.00 | 7,240.00 | 7,240.00 | -5.97% | 6,018 |
| Mar 12, 2026 | 7,580.00 | 7,700.00 | 7,580.00 | 7,700.00 | 7,700.00 | -4.35% | 2,554 |
| Mar 11, 2026 | 8,000.00 | 8,050.00 | 7,440.00 | 8,050.00 | 8,050.00 | 0.63% | 25,917 |
| Mar 10, 2026 | 8,030.00 | 8,030.00 | 7,480.00 | 8,000.00 | 8,000.00 | -0.37% | 22,992 |
| Mar 9, 2026 | 8,630.00 | 8,630.00 | 8,030.00 | 8,030.00 | 8,030.00 | -6.95% | 9,352 |
| Mar 6, 2026 | 9,910.00 | 9,910.00 | 8,630.00 | 8,630.00 | 8,630.00 | -6.90% | 58,926 |
| Mar 5, 2026 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 6.92% | 23,617 |
| Mar 4, 2026 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 6.91% | 32,225 |
| Mar 3, 2026 | 7,900.00 | 8,110.00 | 7,900.00 | 8,110.00 | 8,110.00 | 6.99% | 28,535 |
| Mar 2, 2026 | 7,300.00 | 7,600.00 | 7,300.00 | 7,580.00 | 7,580.00 | 3.84% | 36,104 |
| Feb 27, 2026 | 7,300.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 420 |
| Feb 26, 2026 | 7,410.00 | 7,410.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.48% | 478 |
| Feb 25, 2026 | 7,400.00 | 7,410.00 | 7,400.00 | 7,410.00 | 7,410.00 | 0.14% | 4,234 |
| Feb 24, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1.09% | 15,246 |
| Feb 23, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,320.00 | 7,320.00 | 1.67% | 16,966 |
| Feb 13, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 318 |
| Feb 12, 2026 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 578 |
| Feb 11, 2026 | 7,600.00 | 7,600.00 | 7,100.00 | 7,100.00 | 7,100.00 | -6.58% | 6,403 |
| Feb 10, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 298 |
| Feb 9, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 12,399 |
| Feb 6, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 11,751 |
| Feb 5, 2026 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2.74% | 23,963 |
| Feb 4, 2026 | 7,200.00 | 7,300.00 | 7,150.00 | 7,300.00 | 7,300.00 | 1.39% | 16,855 |
| Feb 3, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 19,712 |
| Feb 2, 2026 | 7,100.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1.41% | 9,312 |
| Jan 30, 2026 | 6,700.00 | 7,200.00 | 6,700.00 | 7,100.00 | 7,100.00 | -1.39% | 9,944 |
| Jan 29, 2026 | 7,190.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,200.00 | -1.23% | 865 |
| Jan 28, 2026 | 7,200.00 | 7,300.00 | 7,200.00 | 7,290.00 | 7,290.00 | -0.14% | 350 |
| Jan 27, 2026 | 7,100.00 | 7,450.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2.82% | 9,353 |
| Jan 26, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 140 |
| Jan 23, 2026 | 7,190.00 | 7,580.00 | 6,610.00 | 7,100.00 | 7,100.00 | - | 2,129 |
| Jan 22, 2026 | 7,000.00 | 7,180.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 3,153 |
| Jan 21, 2026 | 6,610.00 | 7,000.00 | 6,610.00 | 7,000.00 | 7,000.00 | -1.41% | 248 |
| Jan 20, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 4,962 |
| Jan 19, 2026 | 7,000.00 | 7,140.00 | 7,000.00 | 7,100.00 | 7,100.00 | -0.56% | 2,746 |
| Jan 16, 2026 | 6,510.00 | 7,190.00 | 6,510.00 | 7,140.00 | 7,140.00 | 2.00% | 2,326 |
| Jan 15, 2026 | 7,040.00 | 7,040.00 | 6,990.00 | 7,000.00 | 7,000.00 | 1.45% | 5,737 |
| Jan 14, 2026 | 6,780.00 | 7,050.00 | 6,780.00 | 6,900.00 | 6,900.00 | 1.77% | 3,427 |
| Jan 13, 2026 | 6,700.00 | 6,780.00 | 6,320.00 | 6,780.00 | 6,780.00 | -0.15% | 2,518 |
| Jan 12, 2026 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | - | 330 |
| Jan 9, 2026 | 6,720.00 | 6,790.00 | 6,720.00 | 6,790.00 | 6,790.00 | -0.15% | 241 |
| Jan 8, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 963 |
| Jan 7, 2026 | 6,710.00 | 6,710.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.33% | 1,960 |
| Jan 6, 2026 | 6,510.00 | 6,790.00 | 6,400.00 | 6,790.00 | 6,790.00 | 4.30% | 2,058 |
| Jan 5, 2026 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | -5.38% | 167 |
| Dec 31, 2025 | 6,500.00 | 6,890.00 | 6,060.00 | 6,880.00 | 6,880.00 | 5.85% | 2,029 |
| Dec 30, 2025 | 6,890.00 | 6,890.00 | 6,500.00 | 6,500.00 | 6,500.00 | -5.80% | 447 |
| Dec 29, 2025 | 6,500.00 | 6,900.00 | 6,430.00 | 6,900.00 | 6,900.00 | -0.14% | 652 |
| Dec 26, 2025 | 6,930.00 | 6,930.00 | 6,460.00 | 6,910.00 | 6,910.00 | -0.43% | 1,284 |
| Dec 24, 2025 | 6,940.00 | 6,940.00 | 6,930.00 | 6,940.00 | 6,940.00 | -0.29% | 602 |
| Dec 23, 2025 | 6,500.00 | 6,960.00 | 6,500.00 | 6,960.00 | 6,960.00 | -0.29% | 278 |
| Dec 22, 2025 | 6,800.00 | 7,000.00 | 6,340.00 | 6,980.00 | 6,980.00 | 2.65% | 2,159 |
| Dec 19, 2025 | 6,830.00 | 6,830.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6.25% | 1,309 |
| Dec 18, 2025 | 6,400.00 | 6,400.00 | 6,350.00 | 6,400.00 | 6,400.00 | - | 5,368 |
| Dec 17, 2025 | 7,190.00 | 7,190.00 | 6,400.00 | 6,400.00 | 6,400.00 | -5.74% | 605 |
| Dec 16, 2025 | 6,340.00 | 6,790.00 | 6,340.00 | 6,790.00 | 6,790.00 | -0.29% | 747 |
| Dec 15, 2025 | 6,820.00 | 6,820.00 | 6,500.00 | 6,810.00 | 6,810.00 | -1.59% | 905 |
| Dec 12, 2025 | 6,960.00 | 6,960.00 | 6,920.00 | 6,920.00 | 6,920.00 | -0.72% | 320 |
| Dec 11, 2025 | 6,510.00 | 6,970.00 | 6,510.00 | 6,970.00 | 6,970.00 | -0.29% | 808 |
| Dec 10, 2025 | 7,470.00 | 7,470.00 | 6,600.00 | 6,990.00 | 6,990.00 | - | 7,469 |
| Dec 9, 2025 | 6,610.00 | 6,990.00 | 6,610.00 | 6,990.00 | 6,990.00 | -1.55% | 476 |
| Dec 8, 2025 | 6,810.00 | 7,100.00 | 6,330.00 | 7,100.00 | 7,100.00 | 4.41% | 22,479 |
| Dec 5, 2025 | 6,800.00 | 6,810.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.15% | 881 |
| Dec 4, 2025 | 6,800.00 | 6,820.00 | 6,790.00 | 6,790.00 | 6,790.00 | -3.00% | 3,268 |
| Dec 3, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 3,496 |
| Dec 2, 2025 | 6,990.00 | 7,000.00 | 6,990.00 | 7,000.00 | 7,000.00 | 6.87% | 35,286 |
| Dec 1, 2025 | 6,500.00 | 6,550.00 | 6,110.00 | 6,550.00 | 6,550.00 | 0.77% | 3,865 |
| Nov 28, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 297 |
| Nov 27, 2025 | 6,700.00 | 6,730.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.76% | 7,065 |
| Nov 26, 2025 | 6,290.00 | 6,720.00 | 6,290.00 | 6,720.00 | 6,720.00 | 6.84% | 1,694 |