Petrolimex Petrochemical JSC

PLC
🏛️ vietnam →
28,200.00
Last Update: 2025-10-03
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 36,617.47 37,138.09 35,749.75 35,923.30 0.2M
2021-12-30 36,010.07 36,964.55 36,010.07 36,617.47 0.3M
2021-12-29 36,791.01 36,791.01 35,576.21 36,010.07 0.3M
2021-12-28 36,010.07 37,311.64 35,315.90 36,357.15 0.5M
2021-12-27 34,882.04 36,010.07 34,708.50 35,923.30 0.3M
2021-12-24 34,882.04 35,489.44 34,708.50 34,795.27 0.4M
2021-12-23 35,836.53 36,010.07 34,274.65 34,882.04 0.5M
2021-12-22 36,270.38 36,877.78 35,402.67 35,576.21 0.4M
2021-12-21 35,662.98 36,791.01 35,229.13 36,270.38 0.4M
2021-12-20 37,658.72 37,658.72 35,402.67 35,576.21 0.4M
2021-12-17 37,051.32 37,485.18 36,010.07 36,010.07 0.7M
2021-12-16 37,224.87 37,658.72 36,530.70 37,051.32 0.5M
2021-12-15 38,179.35 38,613.21 37,138.09 37,485.18 0.4M
2021-12-14 38,699.98 38,699.98 37,745.49 38,179.35 0.4M
2021-12-13 36,791.01 39,047.06 36,791.01 38,699.98 1.4M
2021-12-10 36,617.47 37,311.64 36,183.61 36,791.01 0.3M
2021-12-09 35,576.21 36,704.24 34,708.50 36,443.93 0.3M
2021-12-08 35,402.67 36,183.61 35,229.13 35,576.21 0.2M
2021-12-07 35,576.21 35,576.21 34,534.96 35,229.13 0.3M
2021-12-06 35,229.13 38,179.35 34,274.65 34,274.65 0.4M
2021-12-03 36,791.01 37,224.87 34,708.50 35,229.13 0.6M
2021-12-02 36,877.78 37,571.95 36,443.93 36,964.55 0.4M
2021-12-01 36,877.78 36,964.55 36,183.61 36,877.78 0.3M
2021-11-30 36,617.47 37,745.49 36,617.47 36,964.55 0.5M
2021-11-29 36,443.93 37,745.49 35,749.75 36,964.55 0.5M
2021-11-26 35,576.21 37,224.87 35,229.13 36,617.47 0.6M
2021-11-25 35,229.13 36,010.07 34,882.04 35,749.75 0.4M
2021-11-24 35,142.36 36,357.15 35,055.59 35,229.13 0.4M
2021-11-23 34,101.10 35,576.21 32,973.07 34,708.50 0.4M
2021-11-22 37,051.32 37,311.64 33,840.79 33,840.79 1.2M
2021-11-19 40,001.55 40,608.95 36,877.78 37,311.64 1.2M
2021-11-18 40,695.72 40,782.49 39,741.23 40,001.55 0.7M
2021-11-17 40,088.32 41,563.43 39,307.38 40,608.95 1.0M
2021-11-16 40,782.49 41,042.80 39,047.06 40,088.32 0.6M
2021-11-15 38,352.89 41,216.34 37,919.04 40,782.49 2.3M
2021-11-12 37,745.49 38,960.29 37,485.18 38,352.89 1.0M
2021-11-11 38,266.12 38,960.29 37,311.64 37,745.49 0.6M
2021-11-10 37,051.32 38,960.29 36,877.78 38,266.12 0.8M
2021-11-09 37,311.64 37,485.18 36,877.78 37,051.32 0.5M
2021-11-08 36,964.55 37,832.27 36,530.70 37,485.18 0.8M
2021-11-05 37,311.64 37,745.49 36,617.47 36,964.55 0.4M
2021-11-04 35,576.21 37,485.18 35,576.21 36,964.55 0.6M
2021-11-03 39,307.38 39,307.38 36,791.01 36,791.01 1.2M
2021-11-02 38,266.12 39,741.23 38,005.81 39,047.06 0.7M
2021-11-01 39,480.92 39,480.92 37,658.72 38,439.66 1.7M
2021-10-29 38,786.75 40,782.49 38,352.89 39,741.23 0.7M
2021-10-28 39,220.61 39,914.77 38,526.43 39,047.06 0.5M
2021-10-27 36,617.47 39,220.61 36,617.47 39,220.61 2.0M
2021-10-26 36,704.24 36,704.24 35,749.75 36,443.93 0.4M
2021-10-25 36,530.70 37,745.49 36,443.93 36,704.24 1.0M
2021-10-22 35,402.67 36,877.78 35,315.90 36,530.70 1.3M
2021-10-21 34,534.96 35,402.67 34,274.65 35,402.67 0.5M
2021-10-20 35,142.36 35,489.44 33,667.25 34,534.96 0.7M
2021-10-19 35,315.90 35,836.53 35,142.36 35,142.36 0.4M
2021-10-18 35,402.67 36,010.07 35,229.13 35,315.90 0.6M
2021-10-15 36,270.38 36,270.38 35,229.13 35,315.90 0.7M
2021-10-14 35,576.21 36,530.70 35,315.90 35,576.21 0.7M
2021-10-13 36,357.15 36,357.15 35,229.13 35,229.13 0.5M
2021-10-12 35,749.75 36,357.15 35,315.90 35,576.21 0.8M
2021-10-11 36,530.70 36,791.01 35,576.21 35,576.21 1.1M
2021-10-08 36,964.55 37,485.18 36,443.93 36,443.93 0.4M
2021-10-07 37,138.09 37,485.18 36,443.93 36,964.55 0.7M
2021-10-06 35,836.53 37,311.64 35,576.21 37,138.09 1.1M
2021-10-05 36,270.38 36,877.78 35,576.21 35,836.53 0.5M
2021-10-04 34,101.10 37,485.18 33,840.79 36,270.38 1.7M
2021-10-01 34,187.87 34,968.81 33,754.02 34,101.10 0.7M
2021-09-30 34,968.81 34,968.81 34,187.87 34,361.41 0.4M
2021-09-29 33,059.85 35,142.36 32,973.07 34,708.50 1.1M
2021-09-28 30,369.94 32,973.07 29,415.45 32,973.07 0.8M
2021-09-27 33,754.02 34,014.33 30,977.34 30,977.34 1.1M
2021-09-24 34,882.04 34,968.81 33,667.25 33,667.25 0.7M
2021-09-23 35,315.90 35,923.30 34,274.65 34,968.81 0.6M
2021-09-22 34,534.96 36,010.07 33,927.56 35,315.90 0.7M
2021-09-21 34,274.65 35,142.36 33,320.16 34,708.50 1.1M
2021-09-20 36,096.84 36,096.84 33,840.79 34,361.41 1.4M
2021-09-17 36,357.15 36,704.24 36,096.84 36,096.84 0.6M
2021-09-16 35,315.90 37,051.32 35,055.59 36,357.15 1.2M
2021-09-15 33,406.93 35,576.21 33,320.16 35,315.90 1.2M
2021-09-14 33,840.79 34,534.96 32,973.07 33,320.16 0.8M
2021-09-13 34,882.04 34,968.81 33,754.02 33,840.79 0.9M
2021-09-10 35,576.21 35,576.21 34,708.50 34,882.04 0.5M
2021-09-09 34,708.50 36,096.84 34,274.65 35,489.44 1.0M
2021-09-08 34,101.10 35,055.59 33,840.79 34,274.65 0.7M
2021-09-07 33,493.70 35,576.21 32,539.22 34,101.10 1.1M
2021-09-06 35,142.36 35,402.67 34,274.65 34,361.41 1.0M
2021-09-01 33,580.47 35,402.67 33,233.39 35,142.36 1.4M
2021-08-31 33,840.79 34,448.19 33,406.93 33,667.25 0.9M
2021-08-30 33,754.02 35,489.44 33,233.39 33,840.79 1.5M
2021-08-27 29,675.77 32,799.53 29,415.45 32,799.53 2.5M
2021-08-26 28,721.28 30,803.79 28,721.28 29,849.31 0.8M
2021-08-25 29,155.14 29,155.14 27,593.26 28,634.51 0.8M
2021-08-24 30,022.85 30,543.48 27,680.03 28,287.43 1.5M
2021-08-23 30,369.94 31,150.88 29,936.08 29,936.08 0.9M
2021-08-20 32,018.59 32,018.59 29,502.23 30,369.94 1.2M
2021-08-19 30,977.34 32,625.99 30,717.02 32,105.36 1.1M
2021-08-18 30,196.40 31,584.73 30,109.62 30,977.34 0.6M
2021-08-17 31,411.19 31,411.19 29,502.23 30,369.94 0.9M
2021-08-16 31,411.19 32,278.90 31,064.11 31,411.19 1.1M
2021-08-13 30,369.94 31,411.19 29,328.68 31,411.19 1.5M
2021-08-12 29,068.37 31,845.05 29,068.37 30,803.79 1.7M
2021-08-11 29,068.37 29,936.08 29,068.37 29,328.68 0.9M
2021-08-10 31,931.82 31,931.82 28,981.60 29,502.23 1.0M
2021-08-09 26,725.55 29,068.37 26,291.69 29,068.37 1.9M
2021-08-06 27,419.72 27,940.34 26,638.77 26,638.77 1.3M
2021-08-05 26,291.69 27,766.80 26,031.38 27,419.72 0.8M
2021-08-04 26,725.55 27,680.03 26,465.23 26,465.23 1.1M
2021-08-03 24,382.72 26,725.55 24,295.95 26,725.55 2.3M
2021-08-02 24,382.72 24,729.81 23,862.09 24,295.95 0.8M
2021-07-30 23,341.47 24,469.49 23,167.92 24,295.95 1.7M
2021-07-29 23,254.70 23,688.55 23,081.15 23,428.24 0.4M
2021-07-28 22,126.67 23,688.55 21,953.13 23,081.15 0.5M
2021-07-27 22,039.90 22,300.21 21,866.36 22,213.44 0.3M
2021-07-26 21,258.96 21,692.81 21,172.19 21,692.81 0.2M
2021-07-23 21,692.81 21,953.13 21,345.73 21,345.73 0.1M
2021-07-22 21,432.50 21,953.13 21,258.96 21,692.81 0.2M
2021-07-21 22,300.21 22,300.21 21,258.96 21,519.27 0.1M
2021-07-20 20,391.24 22,300.21 20,130.93 22,300.21 0.2M
2021-07-19 21,258.96 21,345.73 20,738.33 20,738.33 0.2M
2021-07-16 21,692.81 22,386.98 21,606.04 21,779.58 0.2M
2021-07-15 20,998.64 21,606.04 20,738.33 21,606.04 0.2M
2021-07-14 20,998.64 21,172.19 20,738.33 20,998.64 0.1M
2021-07-13 20,651.56 21,345.73 20,564.79 21,172.19 0.1M
2021-07-12 21,606.04 21,606.04 20,044.16 20,564.79 0.4M
2021-07-09 21,866.36 22,126.67 21,519.27 21,606.04 0.2M
2021-07-08 22,126.67 22,560.53 21,866.36 22,039.90 0.2M
2021-07-07 20,911.87 22,560.53 20,911.87 22,039.90 0.5M
2021-07-06 22,820.84 23,254.70 20,825.10 20,825.10 0.4M
2021-07-05 23,167.92 23,428.24 22,560.53 22,820.84 0.4M
2021-07-02 23,081.15 23,515.01 22,907.61 23,081.15 0.2M
2021-07-01 22,820.84 23,167.92 22,560.53 22,994.38 0.3M
2021-06-30 23,167.92 23,341.47 22,734.07 22,907.61 0.4M
2021-06-29 23,601.78 23,601.78 23,081.15 23,167.92 0.3M
2021-06-28 23,601.78 24,122.41 23,428.24 23,601.78 0.2M
2021-06-25 23,254.70 23,601.78 22,907.61 23,601.78 0.6M
2021-06-24 24,035.64 24,209.18 23,254.70 23,341.47 0.5M
2021-06-23 24,643.04 24,643.04 23,862.09 24,035.64 0.3M
2021-06-22 25,076.89 25,684.29 24,643.04 24,643.04 0.9M
2021-06-21 24,035.64 25,337.21 24,035.64 24,990.12 1.2M
2021-06-18 24,295.95 24,729.81 24,035.64 24,035.64 0.5M
2021-06-17 23,167.92 24,295.95 22,994.38 24,295.95 0.7M
2021-06-16 22,907.61 23,688.55 22,907.61 23,254.70 0.5M
2021-06-15 22,994.38 23,428.24 22,820.84 22,820.84 0.3M
2021-06-14 23,775.32 24,295.95 22,820.84 22,907.61 0.3M
2021-06-11 22,386.98 22,907.61 22,300.21 22,907.61 0.2M
2021-06-10 22,560.53 22,560.53 22,126.67 22,386.98 0.3M
2021-06-09 22,907.61 23,428.24 22,126.67 22,560.53 0.3M
2021-06-08 24,035.64 24,295.95 22,994.38 23,081.15 0.5M
2021-06-07 24,729.81 25,684.29 23,428.24 24,295.95 0.7M
2021-06-04 23,862.09 24,816.58 23,167.92 24,643.04 0.6M
2021-06-03 24,035.64 24,469.49 23,167.92 23,862.09 0.6M
2021-06-02 23,428.24 24,382.72 23,428.24 24,035.64 0.8M
2021-06-01 22,560.53 23,341.47 22,560.53 23,254.70 0.5M
2021-05-31 21,706.02 22,642.36 21,365.53 22,386.99 0.6M
2021-05-28 21,195.29 22,046.51 21,110.17 21,706.02 0.2M
2021-05-27 21,450.65 21,620.90 20,854.80 21,195.29 0.3M
2021-05-26 22,131.63 22,131.63 21,195.29 21,535.78 0.3M
2021-05-25 22,472.11 22,557.23 21,791.14 22,131.63 0.2M
2021-05-24 21,025.05 22,642.36 20,854.80 22,472.11 0.5M
2021-05-21 20,769.68 21,620.90 20,429.19 21,025.05 0.3M
2021-05-20 20,173.83 21,450.65 20,173.83 20,769.68 0.3M
2021-05-19 20,429.19 20,599.44 20,173.83 20,173.83 0.2M
2021-05-18 20,854.80 20,939.92 20,429.19 20,684.56 0.2M
2021-05-17 21,620.90 21,620.90 20,769.68 20,854.80 0.2M
2021-05-14 21,706.02 21,791.14 21,365.53 21,365.53 0.2M
2021-05-13 21,620.90 22,301.87 21,535.78 21,620.90 0.3M
2021-05-12 20,854.80 21,535.78 20,854.80 21,450.65 0.2M
2021-05-11 21,535.78 21,535.78 20,514.32 20,939.92 0.3M
2021-05-10 20,003.59 21,450.65 20,003.59 20,939.92 0.3M
2021-05-07 21,110.17 21,195.29 20,429.19 20,599.44 0.2M
2021-05-06 22,046.51 22,386.99 21,025.05 21,110.17 0.1M
2021-05-05 21,195.29 21,706.02 20,854.80 21,535.78 0.2M
2021-05-04 21,195.29 21,195.29 20,429.19 20,854.80 0.1M
2021-04-29 21,706.02 21,706.02 21,110.17 21,110.17 0.1M
2021-04-28 20,173.83 21,280.41 20,173.83 21,025.05 0.2M
2021-04-27 20,429.19 20,599.44 20,003.59 20,173.83 0.1M
2021-04-26 21,280.41 21,535.78 20,599.44 20,599.44 0.2M
2021-04-23 20,939.92 21,195.29 19,577.98 21,195.29 0.2M
2021-04-22 22,727.48 22,727.48 20,939.92 20,939.92 0.3M
2021-04-20 22,897.72 23,238.21 22,557.23 22,727.48 0.3M
2021-04-19 22,216.75 22,642.36 22,216.75 22,642.36 0.3M
2021-04-16 23,067.97 23,067.97 21,706.02 22,216.75 0.4M
2021-04-15 23,663.82 23,834.06 22,812.60 22,897.72 0.2M
2021-04-14 23,153.09 23,578.70 22,642.36 23,238.21 0.1M
2021-04-13 23,748.94 23,834.06 23,067.97 23,153.09 0.5M
2021-04-12 24,089.42 24,089.42 23,748.94 23,748.94 0.3M
2021-04-09 24,089.42 24,259.67 23,919.18 24,089.42 0.2M
2021-04-08 24,429.91 24,429.91 24,089.42 24,259.67 0.1M
2021-04-07 24,600.15 24,685.28 24,004.30 24,429.91 0.2M
2021-04-06 24,089.42 24,515.03 23,919.18 24,515.03 0.4M
2021-04-05 24,770.40 25,025.76 24,004.30 24,600.15 0.1M
2021-04-02 24,685.28 25,281.13 24,429.91 24,685.28 0.3M
2021-04-01 23,748.94 24,600.15 23,663.82 24,429.91 0.3M
2021-03-31 23,748.94 23,834.06 23,408.45 23,748.94 0.2M
2021-03-30 23,748.94 23,834.06 23,408.45 23,834.06 0.2M
2021-03-29 23,663.82 23,919.18 23,578.70 23,748.94 0.2M
2021-03-26 23,493.57 23,919.18 21,535.78 23,663.82 0.7M
2021-03-25 24,089.42 24,600.15 23,408.45 23,493.57 0.4M
2021-03-24 24,685.28 24,685.28 23,408.45 24,259.67 0.7M
2021-03-23 25,110.89 25,451.37 24,855.52 24,940.64 0.3M
2021-03-22 25,366.25 25,451.37 23,748.94 25,110.89 0.3M
2021-03-19 25,791.86 25,791.86 25,110.89 25,366.25 0.4M
2021-03-18 25,791.86 26,132.34 25,536.49 25,791.86 0.3M
2021-03-17 25,536.49 25,791.86 25,025.76 25,706.74 0.3M
2021-03-16 26,047.22 26,132.34 25,281.13 25,536.49 0.3M
2021-03-15 25,621.61 26,387.71 25,621.61 26,047.22 0.7M
2021-03-12 24,940.64 26,132.34 24,940.64 25,706.74 1.1M
2021-03-11 24,770.40 25,196.01 24,344.79 24,940.64 0.3M
2021-03-10 24,515.03 24,685.28 22,982.84 24,685.28 0.3M
2021-03-09 25,110.89 25,196.01 24,259.67 24,685.28 0.5M
2021-03-08 25,536.49 26,217.47 24,770.40 25,196.01 0.4M
2021-03-05 26,728.20 26,813.32 25,110.89 25,451.37 0.6M
2021-03-04 24,940.64 26,132.34 23,323.33 26,132.34 0.8M
2021-03-03 24,940.64 24,940.64 24,515.03 24,940.64 0.3M
2021-03-02 23,578.70 25,110.89 23,408.45 24,940.64 1.1M
2021-03-01 23,153.09 23,578.70 22,557.23 23,493.57 0.4M
2021-02-26 22,812.60 23,153.09 22,557.23 23,067.97 0.3M
2021-02-25 23,323.33 23,663.82 22,642.36 22,982.84 0.3M
2021-02-24 23,578.70 23,834.06 22,812.60 23,238.21 0.4M
2021-02-23 22,982.84 23,748.94 22,982.84 23,493.57 0.5M
2021-02-22 22,727.48 22,982.84 22,557.23 22,897.72 0.3M
2021-02-19 22,897.72 23,238.21 22,557.23 22,727.48 0.3M
2021-02-18 22,216.75 23,408.45 22,131.63 22,897.72 0.7M
2021-02-17 21,280.41 22,131.63 21,110.17 22,131.63 0.3M
2021-02-09 20,173.83 20,939.92 20,088.71 20,939.92 0.3M
2021-02-08 21,620.90 21,620.90 19,577.98 20,599.44 0.3M
2021-02-05 21,791.14 21,961.38 21,450.65 21,620.90 0.3M
2021-02-04 20,939.92 22,131.63 20,854.80 21,706.02 0.6M
2021-02-03 20,429.19 21,110.17 20,003.59 20,854.80 0.4M
2021-02-02 18,897.00 20,003.59 18,726.76 20,003.59 0.3M
2021-02-01 20,344.07 20,599.44 18,897.00 19,067.25 0.3M
2021-01-29 16,939.21 20,684.56 16,939.21 20,344.07 0.5M
2021-01-28 18,811.88 20,854.80 18,811.88 18,811.88 1.0M
2021-01-27 23,153.09 23,153.09 20,854.80 20,854.80 0.7M
2021-01-26 23,919.18 24,089.42 22,557.23 23,153.09 0.3M
2021-01-25 24,685.28 24,685.28 23,834.06 24,174.55 0.3M
2021-01-22 25,110.89 25,110.89 24,600.15 24,685.28 0.4M
2021-01-21 24,259.67 24,770.40 24,174.55 24,770.40 0.3M
2021-01-20 23,663.82 24,344.79 22,131.63 24,174.55 0.6M
2021-01-19 25,791.86 26,217.47 23,408.45 23,578.70 1.0M
2021-01-18 26,302.59 26,557.95 25,791.86 25,962.10 0.3M
2021-01-15 26,217.47 26,983.56 25,962.10 26,387.71 0.5M
2021-01-14 26,302.59 26,302.59 25,451.37 26,047.22 0.4M
2021-01-13 26,983.56 26,983.56 26,047.22 26,302.59 0.4M
2021-01-12 25,962.10 27,238.93 25,536.49 26,643.07 0.9M
2021-01-11 25,621.61 26,217.47 25,536.49 25,791.86 0.7M
2021-01-08 25,196.01 25,876.98 24,685.28 25,536.49 0.7M
2021-01-07 25,366.25 25,366.25 24,855.52 25,110.89 0.5M
2021-01-06 25,876.98 26,132.34 25,110.89 25,366.25 0.5M
2021-01-05 25,366.25 26,643.07 24,940.64 25,876.98 0.6M
2021-01-04 25,025.76 25,536.49 25,025.76 25,366.25 0.5M