Petro Center Corporation (PMG.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:25PM ICT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 7,440.00 | 7,980.00 | 7,440.00 | 7,980.00 | 7,980.00 | 200 |
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | 7,440.00 | 7,990.00 | 7,440.00 | 7,990.00 | 7,990.00 | 1,800 |
| 25 June 2024 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 24 June 2024 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,300 |
| 21 June 2024 | 7,990.00 | 8,000.00 | 7,180.00 | 7,900.00 | 7,900.00 | 1,400 |
| 20 June 2024 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 400 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | 7,720.00 | 8,000.00 | 7,720.00 | 7,720.00 | 7,720.00 | 1,100 |
| 14 June 2024 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 200 |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 10 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 7,220.00 | 8,280.00 | 7,220.00 | 8,280.00 | 8,280.00 | 1,400 |
| 05 June 2024 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 500 |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 8,000.00 | 8,500.00 | 7,710.00 | 8,300.00 | 8,300.00 | 800 |
| 30 May 2024 | 7,500.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 14,100 |
| 29 May 2024 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 200 |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 7,450.00 | 8,000.00 | 7,450.00 | 8,000.00 | 8,000.00 | 1,000 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 7,700.00 | 8,100.00 | 7,700.00 | 8,100.00 | 8,100.00 | 400 |
| 17 May 2024 | 7,300.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 1,000 |
| 16 May 2024 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 100 |
| 15 May 2024 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 600 |
| 14 May 2024 | 7,100.00 | 7,130.00 | 7,100.00 | 7,130.00 | 7,130.00 | 200 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 200 |
| 08 May 2024 | 7,390.00 | 7,800.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1,000 |
| 07 May 2024 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 100 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 7,380.00 | 7,900.00 | 7,380.00 | 7,390.00 | 7,390.00 | 1,100 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 7,260.00 | 7,930.00 | 7,260.00 | 7,930.00 | 7,930.00 | 3,800 |
| 25 Apr 2024 | 7,400.00 | 7,800.00 | 7,390.00 | 7,800.00 | 7,800.00 | 1,900 |
| 24 Apr 2024 | 7,400.00 | 7,940.00 | 7,390.00 | 7,940.00 | 7,940.00 | 2,100 |
| 23 Apr 2024 | 6,930.00 | 7,960.00 | 6,930.00 | 7,940.00 | 7,940.00 | 7,900 |
| 22 Apr 2024 | 7,500.00 | 7,830.00 | 7,440.00 | 7,440.00 | 7,440.00 | 6,400 |
| 19 Apr 2024 | 7,850.00 | 8,000.00 | 7,850.00 | 8,000.00 | 8,000.00 | 200 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 8,600.00 | 8,600.00 | 8,380.00 | 8,400.00 | 8,400.00 | 700 |
| 11 Apr 2024 | 8,510.00 | 8,990.00 | 8,510.00 | 8,990.00 | 8,990.00 | 300 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 8,100.00 | 9,150.00 | 8,010.00 | 9,150.00 | 9,150.00 | 1,500 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 800 |
| 02 Apr 2024 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 100 |
| 01 Apr 2024 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 100 |
| 29 Mar 2024 | 8,300.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 200 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 8,150.00 | 9,000.00 | 8,150.00 | 8,900.00 | 8,900.00 | 300 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 200 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 8,410.00 | 8,410.00 | 8,370.00 | 8,400.00 | 8,400.00 | 1,100 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 9,500.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | 200 |
| 11 Mar 2024 | 8,100.00 | 8,900.00 | 8,100.00 | 8,900.00 | 8,900.00 | 2,800 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 8,700.00 | 8,700.00 | 8,690.00 | 8,690.00 | 8,690.00 | 200 |
| 06 Mar 2024 | 8,050.00 | 8,300.00 | 8,050.00 | 8,300.00 | 8,300.00 | 200 |
| 05 Mar 2024 | 8,010.00 | 8,390.00 | 8,000.00 | 8,380.00 | 8,380.00 | 1,000 |
| 04 Mar 2024 | 7,870.00 | 8,100.00 | 7,870.00 | 8,100.00 | 8,100.00 | 2,100 |
| 01 Mar 2024 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1,000 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 100 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 600 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 900 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 8,380.00 | 8,900.00 | 8,370.00 | 8,900.00 | 8,900.00 | 3,700 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.