Petroleum Pipeline Tank Construction JSC

PXT
🏛️ vietnam →
1,600.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8,100.00 8,200.00 7,200.00 7,900.00 0.7M
2021-12-30 8,300.00 8,700.00 8,000.00 8,100.00 0.5M
2021-12-29 7,900.00 8,500.00 7,900.00 8,300.00 0.5M
2021-12-28 7,500.00 8,400.00 7,500.00 8,100.00 1.0M
2021-12-27 7,500.00 7,800.00 7,500.00 7,600.00 0.7M
2021-12-24 7,300.00 7,800.00 7,300.00 7,500.00 0.8M
2021-12-23 6,900.00 7,300.00 6,900.00 7,200.00 0.9M
2021-12-22 7,000.00 7,100.00 6,800.00 7,000.00 0.5M
2021-12-21 7,300.00 7,300.00 6,800.00 7,100.00 0.4M
2021-12-20 7,100.00 7,500.00 7,000.00 7,200.00 0.6M
2021-12-17 6,400.00 7,300.00 6,400.00 7,100.00 1.7M
2021-12-16 6,400.00 6,500.00 6,300.00 6,500.00 0.5M
2021-12-15 6,600.00 6,600.00 6,300.00 6,300.00 0.3M
2021-12-14 6,700.00 6,700.00 6,400.00 6,500.00 0.5M
2021-12-13 6,200.00 6,600.00 6,200.00 6,600.00 0.6M
2021-12-10 6,300.00 6,300.00 6,100.00 6,200.00 0.3M
2021-12-09 6,500.00 6,500.00 6,300.00 6,400.00 0.3M
2021-12-08 6,500.00 6,500.00 6,200.00 6,400.00 0.2M
2021-12-07 6,100.00 6,400.00 5,900.00 6,400.00 0.3M
2021-12-06 6,500.00 6,500.00 6,000.00 6,100.00 0.5M
2021-12-03 6,800.00 6,900.00 6,300.00 6,500.00 0.4M
2021-12-02 6,500.00 6,900.00 6,400.00 6,800.00 0.7M
2021-12-01 6,200.00 6,500.00 6,000.00 6,500.00 0.4M
2021-11-30 6,100.00 6,300.00 5,800.00 6,200.00 0.3M
2021-11-29 6,000.00 6,100.00 5,300.00 6,100.00 0.3M
2021-11-26 6,200.00 6,200.00 5,800.00 6,100.00 0.4M
2021-11-25 6,400.00 6,500.00 6,100.00 6,300.00 0.2M
2021-11-24 6,000.00 6,700.00 6,000.00 6,500.00 0.3M
2021-11-23 6,200.00 6,200.00 5,500.00 6,000.00 0.3M
2021-11-22 6,800.00 6,900.00 6,200.00 6,200.00 0.7M
2021-11-19 7,600.00 7,700.00 6,300.00 6,900.00 0.8M
2021-11-18 6,800.00 7,700.00 6,800.00 7,600.00 1.1M
2021-11-17 6,900.00 7,000.00 6,600.00 6,900.00 0.5M
2021-11-16 7,300.00 7,300.00 6,600.00 6,900.00 0.7M
2021-11-15 6,700.00 7,400.00 6,500.00 7,100.00 1.4M
2021-11-12 6,800.00 6,800.00 6,300.00 6,600.00 0.4M
2021-11-11 6,600.00 6,700.00 6,100.00 6,400.00 0.4M
2021-11-10 5,800.00 6,600.00 5,700.00 6,600.00 1.7M
2021-11-09 6,000.00 6,000.00 5,700.00 5,800.00 0.4M
2021-11-08 5,800.00 6,000.00 5,700.00 6,000.00 0.3M
2021-11-05 5,600.00 5,800.00 5,400.00 5,800.00 0.3M
2021-11-04 5,700.00 5,900.00 5,400.00 5,600.00 0.5M
2021-11-03 6,100.00 6,200.00 5,500.00 5,700.00 0.7M
2021-11-02 6,000.00 6,100.00 5,800.00 6,100.00 0.6M
2021-11-01 5,800.00 6,200.00 5,700.00 6,100.00 0.6M
2021-10-29 6,100.00 6,200.00 5,700.00 5,700.00 0.7M
2021-10-28 5,900.00 6,700.00 5,800.00 6,100.00 1.1M
2021-10-27 5,300.00 5,900.00 5,300.00 5,900.00 0.5M
2021-10-26 5,100.00 5,400.00 4,900.00 5,400.00 0.6M
2021-10-25 5,000.00 5,100.00 4,800.00 5,000.00 0.5M
2021-10-22 5,100.00 5,200.00 4,600.00 5,000.00 0.5M
2021-10-21 5,300.00 5,400.00 5,100.00 5,200.00 0.4M
2021-10-20 5,000.00 5,400.00 4,700.00 5,300.00 0.8M
2021-10-19 5,000.00 5,200.00 4,900.00 5,100.00 0.6M
2021-10-18 4,800.00 5,200.00 4,700.00 5,100.00 0.7M
2021-10-15 4,300.00 4,700.00 4,300.00 4,700.00 0.6M
2021-10-14 4,200.00 4,600.00 4,200.00 4,400.00 0.4M
2021-10-13 4,200.00 4,400.00 4,200.00 4,300.00 0.2M
2021-10-12 4,400.00 4,400.00 4,200.00 4,300.00 0.4M
2021-10-11 4,500.00 4,600.00 4,200.00 4,400.00 0.3M
2021-10-08 4,500.00 4,600.00 4,300.00 4,500.00 0.3M
2021-10-07 4,700.00 4,700.00 3,800.00 4,500.00 0.2M
2021-10-06 4,400.00 4,700.00 4,300.00 4,700.00 0.4M
2021-10-05 4,600.00 4,600.00 4,000.00 4,400.00 0.5M
2021-10-04 4,400.00 5,000.00 4,400.00 4,700.00 0.4M
2021-10-01 5,600.00 5,800.00 4,700.00 4,800.00 1.0M
2021-09-30 5,500.00 5,500.00 5,100.00 5,500.00 0.3M
2021-09-29 4,500.00 4,800.00 4,300.00 4,800.00 0.3M
2021-09-28 4,000.00 4,900.00 4,000.00 4,500.00 2.0M
2021-09-27 4,600.00 4,600.00 4,600.00 4,600.00 0.1M
2021-09-24 5,500.00 5,800.00 5,300.00 5,300.00 0.4M
2021-09-23 7,300.00 7,300.00 5,500.00 5,500.00 2.1M
2021-09-22 6,200.00 6,400.00 6,200.00 6,400.00 0.1M
2021-09-21 5,700.00 5,700.00 5,000.00 5,700.00 1.8M
2021-09-20 5,000.00 5,000.00 4,800.00 5,000.00 0.5M
2021-09-17 4,400.00 4,400.00 4,200.00 4,400.00 0.4M
2021-09-16 4,000.00 4,000.00 3,300.00 4,000.00 2.8M
2021-09-15 3,500.00 3,500.00 3,500.00 3,500.00 0.4M
2021-09-14 3,000.00 3,100.00 2,800.00 3,100.00 0.6M
2021-09-13 2,600.00 2,800.00 2,500.00 2,800.00 1.1M
2021-09-10 2,600.00 2,600.00 2,500.00 2,600.00 0.1M
2021-09-09 2,500.00 2,600.00 2,400.00 2,600.00 0.3M
2021-09-08 2,500.00 2,500.00 2,300.00 2,500.00 0.3M
2021-09-07 2,700.00 2,700.00 2,400.00 2,500.00 0.4M
2021-09-06 2,600.00 2,800.00 2,600.00 2,700.00 0.3M
2021-09-01 2,500.00 2,700.00 2,500.00 2,700.00 0.4M
2021-08-31 2,200.00 2,500.00 2,200.00 2,500.00 1.0M
2021-08-30 2,200.00 2,300.00 2,200.00 2,300.00 0.1M
2021-08-27 2,300.00 2,300.00 2,200.00 2,200.00 0.0M
2021-08-26 2,300.00 2,300.00 2,200.00 2,300.00 0.1M
2021-08-25 2,200.00 2,300.00 2,100.00 2,300.00 0.1M
2021-08-24 2,200.00 2,300.00 2,100.00 2,200.00 0.2M
2021-08-23 2,300.00 2,300.00 2,100.00 2,300.00 0.2M
2021-08-20 2,200.00 2,300.00 2,200.00 2,200.00 0.3M
2021-08-19 2,200.00 2,300.00 2,200.00 2,200.00 0.0M
2021-08-18 2,200.00 2,300.00 2,200.00 2,300.00 0.1M
2021-08-17 2,200.00 2,300.00 2,200.00 2,200.00 0.1M
2021-08-16 2,200.00 2,300.00 2,200.00 2,200.00 0.1M
2021-08-13 2,300.00 2,300.00 2,200.00 2,300.00 0.2M
2021-08-12 2,200.00 2,300.00 2,200.00 2,300.00 0.1M
2021-08-11 2,300.00 2,400.00 2,200.00 2,300.00 0.1M
2021-08-10 2,200.00 2,400.00 2,200.00 2,300.00 0.2M
2021-08-09 2,300.00 2,300.00 2,200.00 2,200.00 0.1M
2021-08-06 2,300.00 2,400.00 2,200.00 2,300.00 0.1M
2021-08-05 2,300.00 2,400.00 2,100.00 2,400.00 0.3M
2021-08-04 2,100.00 2,300.00 2,100.00 2,300.00 0.2M
2021-08-03 2,200.00 2,200.00 2,100.00 2,200.00 0.0M
2021-08-02 2,100.00 2,200.00 2,100.00 2,200.00 0.1M
2021-07-30 2,200.00 2,200.00 2,100.00 2,200.00 0.1M
2021-07-29 2,200.00 2,200.00 2,100.00 2,200.00 0.1M
2021-07-28 2,300.00 2,300.00 2,100.00 2,100.00 0.2M
2021-07-27 2,200.00 2,300.00 2,200.00 2,300.00 0.1M
2021-07-26 2,200.00 2,300.00 2,100.00 2,300.00 0.1M
2021-07-23 2,200.00 2,300.00 2,200.00 2,300.00 0.1M
2021-07-22 2,100.00 2,300.00 2,100.00 2,200.00 0.1M
2021-07-21 2,300.00 2,300.00 2,000.00 2,100.00 0.1M
2021-07-20 2,200.00 2,300.00 2,000.00 2,300.00 0.1M
2021-07-19 2,400.00 2,400.00 2,100.00 2,200.00 0.3M
2021-07-16 2,400.00 2,500.00 2,300.00 2,500.00 0.2M
2021-07-15 2,300.00 2,500.00 2,300.00 2,500.00 0.1M
2021-07-14 2,400.00 2,500.00 2,300.00 2,500.00 0.1M
2021-07-13 2,200.00 2,500.00 2,200.00 2,400.00 0.2M
2021-07-12 2,500.00 2,500.00 2,200.00 2,300.00 0.3M
2021-07-09 2,500.00 2,600.00 2,400.00 2,600.00 0.1M
2021-07-08 2,500.00 2,600.00 2,500.00 2,600.00 0.1M
2021-07-07 2,600.00 2,600.00 2,400.00 2,500.00 0.2M
2021-07-06 2,500.00 2,700.00 2,500.00 2,500.00 0.3M
2021-07-05 2,700.00 2,700.00 2,500.00 2,500.00 0.1M
2021-07-02 2,600.00 2,700.00 2,500.00 2,700.00 0.3M
2021-07-01 2,700.00 2,700.00 2,600.00 2,600.00 0.2M
2021-06-30 2,800.00 2,800.00 2,600.00 2,700.00 0.2M
2021-06-29 2,800.00 2,800.00 2,700.00 2,800.00 0.2M
2021-06-28 2,800.00 2,800.00 2,700.00 2,800.00 0.4M
2021-06-25 2,800.00 2,900.00 2,700.00 2,800.00 0.3M
2021-06-24 3,000.00 3,000.00 2,700.00 2,800.00 0.3M
2021-06-23 3,000.00 3,100.00 2,900.00 3,000.00 0.8M
2021-06-22 2,700.00 2,900.00 2,600.00 2,900.00 1.0M
2021-06-21 2,700.00 2,700.00 2,500.00 2,700.00 0.4M
2021-06-18 2,700.00 2,700.00 2,500.00 2,700.00 0.5M
2021-06-17 2,600.00 2,700.00 2,500.00 2,600.00 0.2M
2021-06-16 2,600.00 2,800.00 2,400.00 2,600.00 0.3M
2021-06-15 2,900.00 2,900.00 2,400.00 2,600.00 0.7M
2021-06-14 3,000.00 3,000.00 2,600.00 2,900.00 0.7M
2021-06-11 3,100.00 3,200.00 2,700.00 2,900.00 1.0M
2021-06-10 2,700.00 2,800.00 2,600.00 2,800.00 1.1M
2021-06-09 2,200.00 3,000.00 2,200.00 2,600.00 1.0M
2021-05-27 2,110.00 2,250.00 2,110.00 2,200.00 0.1M
2021-05-26 2,100.00 2,250.00 2,100.00 2,190.00 0.1M
2021-05-25 2,320.00 2,330.00 2,220.00 2,250.00 0.2M
2021-05-24 2,350.00 2,350.00 2,220.00 2,330.00 0.1M
2021-05-21 2,200.00 2,350.00 2,100.00 2,350.00 0.3M
2021-05-20 2,150.00 2,200.00 2,120.00 2,200.00 0.2M
2021-05-19 2,250.00 2,250.00 2,150.00 2,190.00 0.2M
2021-05-18 2,370.00 2,370.00 2,220.00 2,280.00 0.3M
2021-05-17 2,370.00 2,450.00 2,370.00 2,370.00 0.5M
2021-05-14 2,650.00 2,650.00 2,480.00 2,540.00 0.8M
2021-05-13 2,480.00 2,480.00 2,480.00 2,480.00 0.3M
2021-05-12 2,300.00 2,320.00 2,300.00 2,320.00 0.4M
2021-05-11 2,030.00 2,170.00 1,890.00 2,170.00 0.4M
2021-05-10 1,910.00 2,050.00 1,910.00 2,030.00 0.3M
2021-05-07 2,100.00 2,170.00 2,030.00 2,050.00 0.4M
2021-05-06 2,300.00 2,330.00 2,170.00 2,180.00 0.4M
2021-05-05 2,170.00 2,450.00 2,170.00 2,330.00 0.4M
2021-05-04 2,330.00 2,470.00 2,330.00 2,330.00 0.3M
2021-04-29 2,600.00 2,650.00 2,500.00 2,500.00 0.4M
2021-04-28 2,350.00 2,650.00 2,310.00 2,650.00 0.5M
2021-04-27 2,460.00 2,520.00 2,350.00 2,480.00 0.2M
2021-04-26 2,520.00 2,690.00 2,520.00 2,520.00 0.8M
2021-04-23 2,700.00 2,700.00 2,700.00 2,700.00 1.0M
2021-04-22 2,900.00 2,900.00 2,900.00 2,900.00 0.4M
2021-04-20 3,110.00 3,110.00 3,110.00 3,110.00 0.2M
2021-04-19 3,340.00 3,340.00 3,340.00 3,340.00 0.3M
2021-04-16 3,600.00 3,830.00 3,590.00 3,590.00 1.2M
2021-04-15 3,850.00 3,850.00 3,850.00 3,850.00 0.3M
2021-04-14 3,330.00 3,600.00 3,330.00 3,600.00 0.8M
2021-04-13 3,880.00 3,880.00 3,380.00 3,550.00 2.0M
2021-04-12 3,630.00 3,630.00 3,630.00 3,630.00 0.4M
2021-04-09 3,400.00 3,400.00 3,400.00 3,400.00 0.5M
2021-04-08 3,180.00 3,180.00 3,180.00 3,180.00 0.6M
2021-04-07 2,800.00 2,980.00 2,800.00 2,980.00 0.6M
2021-04-06 2,700.00 2,800.00 2,700.00 2,790.00 0.3M
2021-04-05 2,820.00 2,820.00 2,770.00 2,800.00 0.3M
2021-04-02 2,850.00 2,850.00 2,780.00 2,820.00 0.3M
2021-04-01 2,870.00 2,870.00 2,770.00 2,780.00 0.1M
2021-03-31 2,850.00 2,880.00 2,740.00 2,800.00 0.3M
2021-03-30 2,850.00 2,850.00 2,770.00 2,780.00 0.1M
2021-03-29 2,700.00 2,850.00 2,700.00 2,850.00 0.1M
2021-03-26 2,680.00 2,730.00 2,580.00 2,670.00 0.1M
2021-03-25 2,750.00 2,800.00 2,700.00 2,730.00 0.2M
2021-03-24 2,810.00 2,820.00 2,700.00 2,750.00 0.1M
2021-03-23 2,780.00 2,850.00 2,770.00 2,810.00 0.2M
2021-03-22 2,800.00 2,850.00 2,750.00 2,780.00 0.2M
2021-03-19 2,860.00 2,870.00 2,800.00 2,800.00 0.1M
2021-03-18 2,880.00 2,900.00 2,840.00 2,860.00 0.1M
2021-03-17 2,950.00 2,950.00 2,800.00 2,900.00 0.2M
2021-03-16 2,830.00 3,000.00 2,830.00 2,900.00 0.2M
2021-03-15 2,900.00 2,940.00 2,800.00 2,900.00 0.2M
2021-03-12 2,830.00 2,870.00 2,790.00 2,840.00 0.2M
2021-03-11 2,930.00 3,000.00 2,830.00 2,830.00 0.2M
2021-03-10 3,100.00 3,100.00 2,890.00 2,930.00 0.3M
2021-03-09 3,100.00 3,100.00 3,000.00 3,100.00 0.4M
2021-03-08 2,880.00 2,910.00 2,800.00 2,910.00 0.6M
2021-03-05 2,740.00 2,790.00 2,680.00 2,720.00 0.4M
2021-03-04 2,760.00 2,760.00 2,660.00 2,680.00 0.1M
2021-03-03 2,700.00 2,740.00 2,620.00 2,660.00 0.1M
2021-03-02 2,750.00 2,790.00 2,700.00 2,700.00 0.1M
2021-03-01 2,730.00 2,800.00 2,700.00 2,730.00 0.1M
2021-02-26 2,790.00 2,790.00 2,610.00 2,700.00 0.1M
2021-02-25 2,790.00 2,880.00 2,750.00 2,800.00 0.1M
2021-02-24 2,900.00 2,920.00 2,700.00 2,790.00 0.4M
2021-02-23 3,000.00 3,100.00 2,860.00 2,900.00 0.2M
2021-02-22 3,000.00 3,100.00 2,900.00 3,000.00 0.1M
2021-02-19 2,990.00 3,150.00 2,800.00 3,000.00 0.2M
2021-02-18 2,980.00 2,990.00 2,980.00 2,990.00 0.6M
2021-02-17 2,800.00 2,800.00 2,800.00 2,800.00 0.2M
2021-02-09 2,300.00 2,620.00 2,280.00 2,620.00 0.3M
2021-02-08 2,600.00 2,600.00 2,420.00 2,450.00 0.3M
2021-02-05 2,800.00 2,800.00 2,560.00 2,600.00 0.1M
2021-02-04 2,890.00 2,890.00 2,600.00 2,700.00 0.3M
2021-02-03 2,530.00 2,710.00 2,530.00 2,710.00 0.6M
2021-02-02 2,710.00 2,710.00 2,710.00 2,710.00 0.0M
2021-02-01 3,120.00 3,120.00 2,910.00 2,910.00 0.0M
2021-01-29 3,120.00 3,120.00 3,120.00 3,120.00 0.1M
2021-01-28 3,350.00 3,350.00 3,350.00 3,350.00 0.1M
2021-01-27 3,400.00 3,600.00 3,350.00 3,600.00 0.6M
2021-01-26 3,700.00 3,700.00 3,220.00 3,600.00 1.1M
2021-01-25 3,460.00 3,460.00 3,450.00 3,460.00 0.2M
2021-01-22 3,240.00 3,240.00 3,240.00 3,240.00 0.4M
2021-01-21 3,030.00 3,030.00 3,000.00 3,030.00 1.0M
2021-01-20 2,660.00 2,840.00 2,590.00 2,840.00 0.5M
2021-01-19 2,840.00 2,840.00 2,530.00 2,660.00 1.0M
2021-01-18 2,660.00 2,660.00 2,660.00 2,660.00 0.2M
2021-01-15 2,430.00 2,490.00 2,380.00 2,490.00 0.4M
2021-01-14 2,430.00 2,430.00 2,150.00 2,330.00 0.7M
2021-01-13 2,280.00 2,280.00 2,270.00 2,280.00 0.3M
2021-01-12 2,140.00 2,140.00 2,100.00 2,140.00 0.3M
2021-01-11 1,950.00 2,000.00 1,950.00 2,000.00 0.2M
2021-01-08 1,800.00 1,870.00 1,800.00 1,870.00 0.5M
2021-01-07 1,660.00 1,750.00 1,660.00 1,750.00 0.2M
2021-01-06 1,650.00 1,690.00 1,650.00 1,650.00 0.1M
2021-01-05 1,740.00 1,770.00 1,640.00 1,650.00 0.2M
2021-01-04 1,700.00 1,780.00 1,690.00 1,740.00 0.1M