Petrolimex Saigon Transportation and Service JSC (HNX:PSC)
Vietnam · Delayed Price · Currency is VND 11,000
+500 (4.76%)
At close: Sep 12, 2025
HNX:PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 4.76% | 300 |
| Sep 11, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 100 |
| Sep 5, 2025 | 10,500.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 1,200 |
| Aug 28, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.96% | 800 |
| Aug 22, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -3.70% | 101 |
| Aug 21, 2025 | 10,300.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | 3.85% | 1,100 |
| Aug 19, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -4.59% | 101 |
| Aug 18, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 9.00% | 120 |
| Aug 13, 2025 | 10,300.00 | 11,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.91% | 4,424 |
| Aug 12, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -9.65% | 113 |
| Aug 8, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -4.20% | 101 |
| Aug 7, 2025 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 500 |
| Jul 28, 2025 | 11,000.00 | 11,900.00 | 11,000.00 | 11,900.00 | 11,900.00 | - | 2,600 |
| Jul 25, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 4.39% | 100 |
| Jul 24, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 4.59% | 1,000 |
| Jul 11, 2025 | 13,100.00 | 13,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | -9.92% | 200 |
| Jul 10, 2025 | 11,400.00 | 12,100.00 | 11,400.00 | 12,100.00 | 12,100.00 | 10.00% | 410 |
| Jul 7, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 300 |
| Jul 3, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 805 |
| Jul 2, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -9.02% | 100 |
| Jun 30, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 300 |
| Jun 25, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 9.91% | 100 |
| Jun 24, 2025 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 4,200 |
| Jun 20, 2025 | 9,700.00 | 11,300.00 | 9,700.00 | 11,300.00 | 11,300.00 | 8.65% | 200 |
| Jun 16, 2025 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 5.05% | 400 |
| Jun 12, 2025 | 10,800.00 | 10,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -3.88% | 7,149 |
| Jun 11, 2025 | 9,500.00 | 11,000.00 | 9,500.00 | 10,300.00 | 10,300.00 | -1.90% | 2,200 |
| Jun 10, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -8.70% | 100 |
| Jun 6, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 2,000 |
| Jun 5, 2025 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 12,350 |
| Jun 4, 2025 | 10,800.00 | 11,500.00 | 10,800.00 | 11,500.00 | 11,500.00 | -4.17% | 11,300 |
| Jun 3, 2025 | 13,200.00 | 13,200.00 | 11,000.00 | 12,000.00 | 12,000.00 | - | 22,900 |
| May 28, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.44% | 1,000 |
| May 26, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 2.50% | 100 |
| May 22, 2025 | 11,200.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | -2.44% | 230 |
| May 21, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -5.38% | 100 |
| May 16, 2025 | 13,200.00 | 13,200.00 | 10,900.00 | 13,000.00 | 13,000.00 | 8.33% | 300 |
| May 14, 2025 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 4.35% | 200 |
| May 13, 2025 | 13,200.00 | 13,200.00 | 11,500.00 | 11,500.00 | 11,500.00 | -4.17% | 300 |
| May 8, 2025 | 11,200.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | -3.23% | 1,100 |
| Apr 28, 2025 | 11,200.00 | 12,400.00 | 11,200.00 | 12,400.00 | 12,400.00 | - | 900 |
| Apr 18, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 600 |
| Apr 17, 2025 | 10,300.00 | 12,500.00 | 10,300.00 | 12,400.00 | 12,400.00 | 8.77% | 612 |
| Apr 11, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 200 |
| Apr 10, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 9.52% | 100 |
| Apr 4, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 1,700 |
| Apr 3, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -9.40% | 3,001 |
| Apr 1, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 100 |