Global Pacific Shipping JSC (HNX:PCT)
Vietnam
· Delayed Price · Currency is VND 10,100
-500 (-4.72%)
At close: Dec 5, 2025
HNX:PCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,100.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | -4.72% | 10,320 |
| Dec 3, 2025 | 9,800.00 | 10,700.00 | 9,800.00 | 10,600.00 | 10,600.00 | -0.93% | 13,569 |
| Dec 1, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.94% | 2,201 |
| Nov 28, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.95% | 8,001 |
| Nov 27, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -3.67% | 10,300 |
| Nov 26, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 569 |
| Nov 25, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2.83% | 100 |
| Nov 24, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 1,880 |
| Nov 21, 2025 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1.92% | 2,100 |
| Nov 20, 2025 | 10,100.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 2.97% | 5,200 |
| Nov 19, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 22,300 |
| Nov 18, 2025 | 10,300.00 | 10,400.00 | 9,700.00 | 10,300.00 | 10,300.00 | -0.96% | 196,700 |
| Nov 17, 2025 | 9,600.00 | 10,400.00 | 9,600.00 | 10,400.00 | 10,400.00 | 9.47% | 29,300 |
| Nov 14, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.04% | 1,000 |
| Nov 13, 2025 | 9,500.00 | 9,900.00 | 9,300.00 | 9,900.00 | 9,900.00 | -2.94% | 15,500 |
| Nov 12, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 9,800 |
| Nov 11, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3.09% | 12,000 |
| Nov 10, 2025 | 9,600.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | 8.99% | 12,600 |
| Nov 7, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -9.18% | 25,000 |
| Nov 6, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 11,200 |
| Nov 5, 2025 | 9,100.00 | 10,000.00 | 9,100.00 | 10,000.00 | 10,000.00 | 2.04% | 400 |
| Nov 4, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 7,001 |
| Nov 3, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1.02% | 12,708 |
| Oct 31, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 14,000 |
| Oct 29, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 300 |
| Oct 27, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 12,900 |
| Oct 23, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 200 |
| Oct 22, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 11,900 |
| Oct 21, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.86% | 8,000 |
| Oct 20, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 6.06% | 20,000 |
| Oct 17, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.98% | 6,800 |
| Oct 16, 2025 | 10,100.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | - | 400 |
| Oct 15, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 800 |
| Oct 14, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 5,000 |
| Oct 13, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 7,600 |
| Oct 10, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 6,100 |
| Oct 9, 2025 | 10,400.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | -1.89% | 12,200 |
| Oct 8, 2025 | 10,600.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | - | 18,000 |
| Oct 7, 2025 | 10,300.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 2.91% | 8,100 |
| Oct 6, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -2.83% | 11,000 |
| Oct 3, 2025 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 0.95% | 8,600 |
| Oct 2, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 5,500 |
| Oct 1, 2025 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 2.94% | 5,502 |
| Sep 30, 2025 | 10,000.00 | 10,500.00 | 10,000.00 | 10,200.00 | 10,200.00 | -2.86% | 22,100 |
| Sep 29, 2025 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 0.96% | 15,100 |
| Sep 26, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 29,553 |
| Sep 25, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 8,800 |
| Sep 24, 2025 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | -0.94% | 8,131 |
| Sep 23, 2025 | 10,400.00 | 10,600.00 | 10,100.00 | 10,600.00 | 10,600.00 | 2.91% | 8,750 |
| Sep 22, 2025 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | -2.83% | 20,000 |