Petrolimex Joint Stock Tanker Company (HOSE:PJT)
Vietnam
· Delayed Price · Currency is VND 9,000.00
0.00 (0.00%)
At close: Dec 5, 2025
HOSE:PJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 106 |
| Dec 4, 2025 | 8,970.00 | 9,000.00 | 8,970.00 | 9,000.00 | 9,000.00 | 0.45% | 500 |
| Dec 2, 2025 | 8,380.00 | 8,960.00 | 8,380.00 | 8,960.00 | 8,960.00 | 6.92% | 1,692 |
| Dec 1, 2025 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | -6.89% | 116 |
| Nov 28, 2025 | 8,420.00 | 9,010.00 | 8,420.00 | 9,000.00 | 9,000.00 | - | 516 |
| Nov 24, 2025 | 9,560.00 | 9,560.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 218 |
| Nov 20, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 400 |
| Nov 14, 2025 | 8,860.00 | 9,100.00 | 8,850.00 | 9,100.00 | 9,100.00 | 3.41% | 300 |
| Nov 13, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | -6.38% | 100 |
| Nov 12, 2025 | 9,100.00 | 9,470.00 | 9,100.00 | 9,400.00 | 9,400.00 | 3.30% | 13,515 |
| Nov 11, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 602 |
| Nov 10, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1.11% | 500 |
| Nov 7, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,007 |
| Nov 5, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 5,400 |
| Nov 4, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 101 |
| Nov 3, 2025 | 9,400.00 | 9,400.00 | 9,100.00 | 9,100.00 | 9,100.00 | -3.19% | 600 |
| Oct 29, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 6,109 |
| Oct 28, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 5,000 |
| Oct 24, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 200 |
| Oct 22, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 5.62% | 1,100 |
| Oct 21, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 2,001 |
| Oct 20, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 2,301 |
| Oct 17, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -6.05% | 350 |
| Oct 15, 2025 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 6.44% | 126 |
| Oct 14, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 2,305 |
| Oct 13, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 16,230 |
| Oct 10, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 2,200 |
| Oct 9, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,917 |
| Oct 7, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 445 |
| Oct 3, 2025 | 9,010.00 | 9,010.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2.16% | 1,705 |
| Oct 2, 2025 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | -6.77% | 102 |
| Oct 1, 2025 | 8,920.00 | 9,450.00 | 8,920.00 | 9,450.00 | 9,450.00 | -0.42% | 494 |
| Sep 30, 2025 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | -0.52% | 110 |
| Sep 29, 2025 | 9,590.00 | 9,590.00 | 9,540.00 | 9,540.00 | 9,540.00 | 4.84% | 1,017 |
| Sep 26, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 302 |
| Sep 24, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 801 |
| Sep 23, 2025 | 8,910.00 | 9,200.00 | 8,910.00 | 9,200.00 | 9,200.00 | - | 300 |
| Sep 19, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 2,200 |
| Sep 17, 2025 | 9,700.00 | 9,700.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 3,943 |
| Sep 16, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 801 |
| Sep 15, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 541 |
| Sep 12, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 200 |
| Sep 11, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 7,422 |
| Sep 10, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.55% | 7,029 |
| Sep 9, 2025 | 9,150.00 | 9,150.00 | 8,740.00 | 9,150.00 | 9,150.00 | -0.65% | 2,500 |
| Sep 8, 2025 | 9,200.00 | 9,300.00 | 9,200.00 | 9,210.00 | 9,210.00 | -0.22% | 4,254 |
| Sep 5, 2025 | 9,250.00 | 9,400.00 | 9,100.00 | 9,230.00 | 9,230.00 | -0.22% | 6,100 |
| Sep 4, 2025 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | - | 1,460 |
| Sep 3, 2025 | 9,200.00 | 9,250.00 | 9,200.00 | 9,250.00 | 9,250.00 | 0.54% | 2,116 |
| Aug 29, 2025 | 9,140.00 | 9,200.00 | 9,140.00 | 9,200.00 | 9,200.00 | 1.10% | 6,703 |
| Aug 27, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 1,324 |
| Aug 26, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | -0.44% | 9,168 |
| Aug 25, 2025 | 9,010.00 | 9,140.00 | 9,000.00 | 9,140.00 | 9,140.00 | 1.56% | 7,142 |
| Aug 22, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 17,605 |
| Aug 21, 2025 | 9,000.00 | 9,110.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.64% | 29,705 |
| Aug 20, 2025 | 9,150.00 | 9,150.00 | 9,060.00 | 9,150.00 | 9,150.00 | 0.55% | 36,502 |
| Aug 19, 2025 | 9,070.00 | 9,100.00 | 9,060.00 | 9,100.00 | 9,100.00 | - | 69,717 |
| Aug 18, 2025 | 9,080.00 | 9,100.00 | 9,080.00 | 9,100.00 | 9,100.00 | - | 9,265 |
| Aug 15, 2025 | 9,150.00 | 9,150.00 | 9,050.00 | 9,100.00 | 9,100.00 | -1.09% | 10,603 |
| Aug 14, 2025 | 9,100.00 | 9,260.00 | 9,100.00 | 9,200.00 | 9,200.00 | 0.99% | 14,607 |
| Aug 13, 2025 | 9,290.00 | 9,290.00 | 9,110.00 | 9,110.00 | 9,110.00 | -1.73% | 8,136 |
| Aug 12, 2025 | 9,130.00 | 9,270.00 | 9,060.00 | 9,270.00 | 9,270.00 | 1.53% | 7,682 |
| Aug 11, 2025 | 9,300.00 | 9,300.00 | 9,030.00 | 9,130.00 | 9,130.00 | -1.83% | 24,103 |
| Aug 8, 2025 | 9,320.00 | 9,330.00 | 9,300.00 | 9,300.00 | 9,300.00 | -0.75% | 2,884 |
| Aug 7, 2025 | 9,120.00 | 9,420.00 | 8,640.00 | 9,370.00 | 9,370.00 | 0.97% | 17,895 |
| Aug 6, 2025 | 9,200.00 | 9,290.00 | 9,100.00 | 9,280.00 | 9,280.00 | 0.32% | 16,017 |
| Aug 5, 2025 | 9,120.00 | 9,250.00 | 9,100.00 | 9,250.00 | 9,250.00 | 0.54% | 15,979 |
| Aug 4, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 2,527 |
| Aug 1, 2025 | 9,210.00 | 9,430.00 | 9,000.00 | 9,200.00 | 9,200.00 | -2.75% | 1,728 |
| Jul 31, 2025 | 9,250.00 | 9,520.00 | 9,200.00 | 9,460.00 | 9,460.00 | -0.94% | 7,511 |
| Jul 30, 2025 | 9,650.00 | 9,650.00 | 9,000.00 | 9,550.00 | 9,550.00 | 2.58% | 21,500 |
| Jul 29, 2025 | 9,780.00 | 9,780.00 | 9,200.00 | 9,310.00 | 9,310.00 | -4.81% | 3,398 |
| Jul 28, 2025 | 9,790.00 | 9,800.00 | 9,780.00 | 9,780.00 | 9,780.00 | 2.84% | 2,398 |
| Jul 25, 2025 | 9,650.00 | 9,650.00 | 9,120.00 | 9,510.00 | 9,510.00 | -1.45% | 8,302 |
| Jul 24, 2025 | 9,800.00 | 9,800.00 | 9,650.00 | 9,650.00 | 9,650.00 | -1.53% | 13,100 |
| Jul 23, 2025 | 9,840.00 | 9,840.00 | 9,700.00 | 9,800.00 | 9,800.00 | 2.08% | 1,900 |
| Jul 22, 2025 | 9,560.00 | 9,600.00 | 9,560.00 | 9,600.00 | 9,600.00 | 0.73% | 4,291 |
| Jul 21, 2025 | 9,650.00 | 9,650.00 | 9,530.00 | 9,530.00 | 9,530.00 | -3.25% | 1,101 |
| Jul 18, 2025 | 9,900.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.10% | 3,005 |
| Jul 17, 2025 | 9,720.00 | 9,890.00 | 9,720.00 | 9,840.00 | 9,840.00 | -0.61% | 6,427 |
| Jul 16, 2025 | 9,610.00 | 9,910.00 | 9,610.00 | 9,900.00 | 9,900.00 | -0.10% | 8,735 |
| Jul 15, 2025 | 9,970.00 | 9,970.00 | 9,800.00 | 9,910.00 | 9,910.00 | -0.80% | 3,767 |
| Jul 14, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 9,990.00 | 9,990.00 | -1.09% | 37,351 |
| Jul 11, 2025 | 9,770.00 | 10,200.00 | 9,700.00 | 10,100.00 | 10,100.00 | - | 19,776 |
| Jul 10, 2025 | 10,100.00 | 10,250.00 | 10,050.00 | 10,100.00 | 10,100.00 | -5.61% | 22,783 |
| Jul 9, 2025 | 10,750.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,100.00 | -0.47% | 85,178 |
| Jul 8, 2025 | 10,750.00 | 10,750.00 | 10,700.00 | 10,750.00 | 10,147.20 | 0.47% | 10,706 |
| Jul 7, 2025 | 10,600.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,100.00 | 0.94% | 24,442 |
| Jul 4, 2025 | 10,700.00 | 10,700.00 | 10,550.00 | 10,600.00 | 10,005.61 | 0.47% | 26,090 |
| Jul 3, 2025 | 10,600.00 | 10,700.00 | 10,550.00 | 10,550.00 | 9,958.41 | -0.94% | 1,290 |
| Jul 2, 2025 | 10,750.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,052.80 | 1.43% | 2,650 |
| Jul 1, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 9,911.21 | -1.87% | 7,154 |
| Jun 30, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,100.00 | 3.38% | 6,338 |
| Jun 27, 2025 | 10,100.00 | 10,750.00 | 10,050.00 | 10,350.00 | 9,769.63 | -4.17% | 10,741 |
| Jun 25, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,194.39 | - | 879 |
| Jun 24, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,194.39 | - | 316 |
| Jun 23, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,194.39 | 5.37% | 9,951 |
| Jun 20, 2025 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 9,675.23 | - | 1,864 |
| Jun 19, 2025 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 9,675.23 | - | 1,600 |
| Jun 18, 2025 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 9,675.23 | 1.49% | 1,632 |