Petro Center Corporation (HOSE:PMG)
Vietnam
· Delayed Price · Currency is VND 7,710.00
-570.00 (-6.88%)
At close: Mar 9, 2026
Petro Center Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,280.00 | 8,280.00 | 7,710.00 | 7,710.00 | 7,710.00 | -6.88% | 6,915 |
| Mar 6, 2026 | 8,900.00 | 8,900.00 | 8,280.00 | 8,280.00 | 8,280.00 | -6.97% | 11,901 |
| Mar 5, 2026 | 9,300.00 | 9,500.00 | 8,800.00 | 8,900.00 | 8,900.00 | -3.58% | 21,926 |
| Mar 4, 2026 | 9,240.00 | 9,250.00 | 8,800.00 | 9,230.00 | 9,230.00 | 6.46% | 77,415 |
| Mar 3, 2026 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 6.91% | 6,716 |
| Mar 2, 2026 | 7,980.00 | 8,110.00 | 7,700.00 | 8,110.00 | 8,110.00 | 6.99% | 16,278 |
| Feb 27, 2026 | 7,600.00 | 7,680.00 | 7,150.00 | 7,580.00 | 7,580.00 | -0.26% | 8,691 |
| Feb 26, 2026 | 7,690.00 | 7,690.00 | 7,210.00 | 7,600.00 | 7,600.00 | -1.17% | 4,151 |
| Feb 25, 2026 | 7,800.00 | 7,840.00 | 7,600.00 | 7,690.00 | 7,690.00 | -1.66% | 5,410 |
| Feb 24, 2026 | 7,600.00 | 7,860.00 | 7,600.00 | 7,820.00 | 7,820.00 | 2.89% | 3,006 |
| Feb 23, 2026 | 8,100.00 | 8,100.00 | 7,560.00 | 7,600.00 | 7,600.00 | -6.17% | 5,897 |
| Feb 13, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 3.85% | 3,720 |
| Feb 12, 2026 | 7,110.00 | 7,800.00 | 7,110.00 | 7,800.00 | 7,800.00 | 3.31% | 355 |
| Feb 11, 2026 | 7,130.00 | 7,560.00 | 7,120.00 | 7,550.00 | 7,550.00 | 6.19% | 7,405 |
| Feb 10, 2026 | 8,010.00 | 8,010.00 | 7,110.00 | 7,110.00 | 7,110.00 | -5.20% | 2,076 |
| Feb 9, 2026 | 7,610.00 | 7,610.00 | 7,300.00 | 7,500.00 | 7,500.00 | -1.45% | 4,261 |
| Feb 6, 2026 | 7,610.00 | 8,140.00 | 7,610.00 | 7,610.00 | 7,610.00 | -6.97% | 4,868 |
| Feb 5, 2026 | 8,190.00 | 8,190.00 | 7,830.00 | 8,180.00 | 8,180.00 | -0.12% | 2,600 |
| Feb 4, 2026 | 7,750.00 | 8,190.00 | 7,740.00 | 8,190.00 | 8,190.00 | 6.78% | 13,765 |
| Feb 3, 2026 | 7,300.00 | 7,670.00 | 7,300.00 | 7,670.00 | 7,670.00 | -0.39% | 2,428 |
| Feb 2, 2026 | 7,500.00 | 7,800.00 | 7,200.00 | 7,700.00 | 7,700.00 | 2.67% | 5,264 |
| Jan 30, 2026 | 7,760.00 | 7,950.00 | 7,220.00 | 7,500.00 | 7,500.00 | -3.35% | 29,715 |
| Jan 29, 2026 | 7,760.00 | 7,760.00 | 7,700.00 | 7,760.00 | 7,760.00 | - | 9,219 |
| Jan 28, 2026 | 8,360.00 | 8,360.00 | 7,750.00 | 7,760.00 | 7,760.00 | -6.62% | 20,602 |
| Jan 27, 2026 | 8,900.00 | 8,900.00 | 7,900.00 | 8,310.00 | 8,310.00 | -1.66% | 13,221 |
| Jan 26, 2026 | 9,710.00 | 9,710.00 | 8,450.00 | 8,450.00 | 8,450.00 | -6.94% | 15,479 |
| Jan 23, 2026 | 7,950.00 | 9,080.00 | 7,940.00 | 9,080.00 | 9,080.00 | 6.95% | 19,849 |
| Jan 22, 2026 | 8,410.00 | 9,670.00 | 8,410.00 | 8,490.00 | 8,490.00 | -6.08% | 97,845 |
| Jan 21, 2026 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | -7.00% | 14,096 |
| Jan 20, 2026 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | -6.99% | 40,513 |
| Jan 19, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | -6.70% | 3,580 |
| Jan 16, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.67% | 13,442 |
| Jan 15, 2026 | 12,500.00 | 12,500.00 | 10,900.00 | 12,000.00 | 12,000.00 | 2.56% | 51,691 |
| Jan 14, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 6.85% | 36,863 |
| Jan 13, 2026 | 10,650.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,950.00 | 6.83% | 38,348 |
| Jan 12, 2026 | 9,600.00 | 10,250.00 | 8,930.00 | 10,250.00 | 10,250.00 | 6.77% | 73,780 |
| Jan 9, 2026 | 9,610.00 | 9,610.00 | 9,600.00 | 9,600.00 | 9,600.00 | 6.79% | 63,120 |
| Jan 8, 2026 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 6.90% | 53,111 |
| Jan 7, 2026 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 7.00% | 37,650 |
| Jan 6, 2026 | 7,550.00 | 7,860.00 | 7,550.00 | 7,860.00 | 7,860.00 | 6.94% | 39,507 |
| Jan 5, 2026 | 6,580.00 | 7,350.00 | 6,580.00 | 7,350.00 | 7,350.00 | 6.68% | 24,715 |
| Dec 31, 2025 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | -6.89% | 3,605 |
| Dec 30, 2025 | 7,420.00 | 7,420.00 | 7,210.00 | 7,400.00 | 7,400.00 | 6.47% | 5,325 |
| Dec 29, 2025 | 6,890.00 | 6,950.00 | 6,880.00 | 6,950.00 | 6,950.00 | 6.92% | 8,306 |
| Dec 25, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.99% | 600 |
| Dec 24, 2025 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | - | 213 |
| Dec 19, 2025 | 6,700.00 | 6,770.00 | 6,700.00 | 6,770.00 | 6,770.00 | - | 700 |
| Dec 18, 2025 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | - | 100 |
| Dec 17, 2025 | 6,640.00 | 6,770.00 | 6,640.00 | 6,770.00 | 6,770.00 | -1.02% | 400 |
| Dec 16, 2025 | 6,850.00 | 6,850.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.15% | 300 |
| Dec 15, 2025 | 6,610.00 | 6,850.00 | 6,610.00 | 6,850.00 | 6,850.00 | -3.39% | 1,400 |
| Dec 11, 2025 | 6,710.00 | 7,090.00 | 6,650.00 | 7,090.00 | 7,090.00 | -0.84% | 10,224 |
| Dec 9, 2025 | 6,800.00 | 7,150.00 | 6,800.00 | 7,150.00 | 7,150.00 | -1.92% | 1,150 |
| Dec 5, 2025 | 7,100.00 | 7,290.00 | 7,100.00 | 7,290.00 | 7,290.00 | 2.82% | 3,715 |
| Dec 4, 2025 | 6,550.00 | 7,090.00 | 6,550.00 | 7,090.00 | 7,090.00 | 1.43% | 1,700 |
| Dec 3, 2025 | 6,990.00 | 7,010.00 | 6,990.00 | 6,990.00 | 6,990.00 | - | 1,800 |
| Dec 1, 2025 | 6,550.00 | 6,990.00 | 6,510.00 | 6,990.00 | 6,990.00 | -0.14% | 5,000 |
| Nov 28, 2025 | 7,030.00 | 7,030.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.43% | 1,300 |
| Nov 27, 2025 | 7,050.00 | 7,050.00 | 6,830.00 | 7,030.00 | 7,030.00 | -0.28% | 5,301 |
| Nov 26, 2025 | 6,950.00 | 7,050.00 | 6,950.00 | 7,050.00 | 7,050.00 | 0.71% | 1,900 |
| Nov 25, 2025 | 7,020.00 | 7,020.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.85% | 400 |
| Nov 24, 2025 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | -0.28% | 400 |
| Nov 21, 2025 | 7,110.00 | 7,110.00 | 6,900.00 | 7,080.00 | 7,080.00 | -0.56% | 2,200 |
| Nov 20, 2025 | 7,100.00 | 7,120.00 | 7,090.00 | 7,120.00 | 7,120.00 | -5.57% | 1,606 |
| Nov 19, 2025 | 7,250.00 | 7,540.00 | 7,250.00 | 7,540.00 | 7,540.00 | -2.71% | 14,164 |
| Nov 18, 2025 | 7,780.00 | 7,780.00 | 7,240.00 | 7,750.00 | 7,750.00 | -0.39% | 5,576 |
| Nov 17, 2025 | 7,100.00 | 7,780.00 | 7,070.00 | 7,780.00 | 7,780.00 | 2.50% | 30,971 |
| Nov 14, 2025 | 7,740.00 | 7,740.00 | 7,200.00 | 7,590.00 | 7,590.00 | -1.94% | 11,121 |
| Nov 11, 2025 | 7,300.00 | 7,740.00 | 7,270.00 | 7,740.00 | 7,740.00 | -0.90% | 3,700 |
| Nov 10, 2025 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | - | 709 |
| Nov 7, 2025 | 7,790.00 | 7,810.00 | 7,260.00 | 7,810.00 | 7,810.00 | 0.26% | 5,300 |
| Nov 6, 2025 | 7,880.00 | 7,880.00 | 7,010.00 | 7,790.00 | 7,790.00 | 5.27% | 8,600 |
| Nov 5, 2025 | 7,770.00 | 7,770.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1.51% | 1,400 |
| Nov 4, 2025 | 7,300.00 | 7,480.00 | 7,040.00 | 7,290.00 | 7,290.00 | 3.26% | 8,103 |
| Nov 3, 2025 | 7,780.00 | 7,780.00 | 7,060.00 | 7,060.00 | 7,060.00 | -4.47% | 900 |
| Oct 31, 2025 | 7,400.00 | 7,400.00 | 7,390.00 | 7,390.00 | 7,390.00 | -0.94% | 400 |
| Oct 30, 2025 | 7,890.00 | 7,890.00 | 7,400.00 | 7,460.00 | 7,460.00 | -3.49% | 1,305 |
| Oct 29, 2025 | 8,000.00 | 8,000.00 | 7,300.00 | 7,730.00 | 7,730.00 | -0.77% | 3,401 |
| Oct 28, 2025 | 7,440.00 | 8,000.00 | 7,440.00 | 7,790.00 | 7,790.00 | -2.38% | 2,803 |
| Oct 27, 2025 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 3.50% | 111 |
| Oct 24, 2025 | 8,000.00 | 8,000.00 | 7,710.00 | 7,710.00 | 7,710.00 | -1.03% | 300 |
| Oct 22, 2025 | 7,600.00 | 7,950.00 | 7,600.00 | 7,790.00 | 7,790.00 | -2.26% | 2,900 |
| Oct 17, 2025 | 8,190.00 | 8,190.00 | 7,970.00 | 7,970.00 | 7,970.00 | -0.38% | 600 |
| Oct 16, 2025 | 8,010.00 | 8,010.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.84% | 1,000 |
| Oct 15, 2025 | 7,820.00 | 8,180.00 | 7,760.00 | 8,150.00 | 8,150.00 | -1.69% | 4,511 |
| Oct 14, 2025 | 8,640.00 | 8,640.00 | 8,000.00 | 8,290.00 | 8,290.00 | -3.04% | 11,803 |
| Oct 13, 2025 | 8,200.00 | 8,590.00 | 8,050.00 | 8,550.00 | 8,550.00 | -1.16% | 2,630 |
| Oct 10, 2025 | 8,780.00 | 8,780.00 | 8,010.00 | 8,650.00 | 8,650.00 | 0.46% | 1,986 |
| Oct 9, 2025 | 8,690.00 | 8,690.00 | 8,610.00 | 8,610.00 | 8,610.00 | 3.11% | 605 |
| Oct 8, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | -6.07% | 332 |
| Oct 7, 2025 | 8,650.00 | 8,890.00 | 8,640.00 | 8,890.00 | 8,890.00 | -0.89% | 3,501 |
| Oct 6, 2025 | 9,320.00 | 9,320.00 | 8,700.00 | 8,970.00 | 8,970.00 | 2.16% | 1,910 |
| Oct 3, 2025 | 8,230.00 | 8,780.00 | 8,230.00 | 8,780.00 | 8,780.00 | 0.46% | 5,710 |
| Oct 2, 2025 | 8,740.00 | 9,310.00 | 8,740.00 | 8,740.00 | 8,740.00 | -6.92% | 4,888 |
| Oct 1, 2025 | 9,600.00 | 9,600.00 | 8,650.00 | 9,390.00 | 9,390.00 | 0.97% | 17,511 |
| Sep 30, 2025 | 8,370.00 | 9,630.00 | 8,370.00 | 9,300.00 | 9,300.00 | 3.33% | 3,429 |
| Sep 29, 2025 | 9,000.00 | 9,010.00 | 9,000.00 | 9,000.00 | 9,000.00 | -6.93% | 2,908 |
| Sep 26, 2025 | 8,460.00 | 9,670.00 | 8,450.00 | 9,670.00 | 9,670.00 | 6.97% | 5,400 |
| Sep 25, 2025 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | -7.00% | 6,450 |
| Sep 24, 2025 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | -6.99% | 404 |