Petroleum General Distribution Services JSC (HNX:PSD)
Vietnam flag Vietnam · Delayed Price · Currency is VND
14,800
+900 (6.47%)
At close: Oct 24, 2025

HNX:PSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202514,100.0014,800.0014,000.0014,800.0014,800.006.47%544,224
Oct 23, 202513,900.0014,300.0013,800.0013,900.0013,900.00-95,743
Oct 22, 202514,000.0014,000.0013,700.0013,900.0013,900.00-0.71%58,814
Oct 21, 202513,800.0014,500.0013,600.0014,000.0014,000.00-75,349
Oct 20, 202514,000.0014,700.0013,600.0014,000.0014,000.001.45%391,414
Oct 17, 202513,800.0013,900.0013,600.0013,800.0013,800.00-0.72%111,000
Oct 16, 202513,900.0014,500.0013,800.0013,900.0013,900.00-0.71%16,352
Oct 15, 202513,800.0014,000.0013,600.0014,000.0014,000.001.45%70,133
Oct 14, 202514,200.0014,200.0013,600.0013,800.0013,800.00-2.82%88,202
Oct 13, 202513,800.0014,400.0013,500.0014,200.0014,200.002.90%317,354
Oct 10, 202514,100.0014,100.0013,700.0013,800.0013,800.00-2.13%44,604
Oct 9, 202513,300.0014,200.0013,300.0014,100.0014,100.006.02%150,501
Oct 8, 202513,400.0013,400.0013,200.0013,300.0013,300.00-26,429
Oct 7, 202513,500.0013,700.0013,200.0013,300.0013,300.00-1.48%70,401
Oct 6, 202513,300.0013,500.0013,300.0013,500.0013,500.001.50%17,201
Oct 3, 202513,300.0013,400.0013,000.0013,300.0013,300.00-0.75%86,000
Oct 2, 202513,400.0013,500.0013,200.0013,400.0013,400.000.75%51,304
Oct 1, 202513,400.0013,400.0013,200.0013,300.0013,300.00-46,260
Sep 30, 202513,600.0013,600.0013,300.0013,300.0013,300.00-0.75%50,800
Sep 29, 202513,400.0013,600.0013,400.0013,400.0013,400.00-170,481
Sep 26, 202513,600.0013,600.0013,300.0013,400.0013,400.00-1.47%27,356
Sep 25, 202513,300.0013,700.0013,300.0013,600.0013,600.002.26%91,472
Sep 24, 202513,400.0013,400.0013,200.0013,300.0013,300.00-122,575
Sep 23, 202513,300.0013,400.0013,300.0013,300.0013,300.00-9,208
Sep 22, 202513,400.0013,500.0013,100.0013,300.0013,300.00-108,898
Sep 19, 202513,400.0013,500.0013,300.0013,300.0013,300.00-0.75%50,007
Sep 18, 202513,500.0013,500.0013,200.0013,400.0013,400.000.75%46,079
Sep 17, 202513,500.0013,500.0013,200.0013,300.0013,300.00-2.21%81,141
Sep 16, 202513,800.0013,800.0013,500.0013,600.0013,600.00-0.73%113,770
Sep 15, 202513,600.0013,800.0013,600.0013,700.0013,700.001.48%59,900
Sep 12, 202513,400.0013,500.0013,300.0013,500.0013,500.001.50%78,350
Sep 11, 202513,300.0013,300.0013,000.0013,300.0013,300.00-88,800
Sep 10, 202513,400.0013,400.0013,200.0013,300.0013,300.00-0.75%43,024
Sep 9, 202513,400.0013,400.0013,100.0013,400.0013,400.002.29%101,500
Sep 8, 202513,800.0013,800.0013,100.0013,100.0013,100.00-5.76%391,495
Sep 5, 202513,800.0014,400.0013,800.0013,900.0013,900.00-146,293
Sep 4, 202513,900.0014,000.0013,700.0013,900.0013,900.00-67,159
Sep 3, 202514,000.0014,100.0013,600.0013,900.0013,900.00-94,909
Aug 29, 202513,500.0013,900.0013,500.0013,900.0013,900.001.46%75,744
Aug 28, 202513,800.0013,800.0013,600.0013,700.0013,700.00-0.72%41,732
Aug 27, 202513,900.0014,000.0013,500.0013,800.0013,800.00-57,356
Aug 26, 202513,700.0013,800.0013,500.0013,800.0013,800.000.73%97,710
Aug 25, 202514,000.0014,100.0013,300.0013,700.0013,700.000.74%212,807
Aug 22, 202514,300.0014,600.0013,300.0013,600.0013,600.00-6.85%397,499
Aug 21, 202514,700.0014,800.0014,300.0014,600.0014,600.00-0.68%141,441
Aug 20, 202514,900.0015,000.0014,300.0014,700.0014,700.00-3.29%354,393
Aug 19, 202515,300.0015,700.0015,200.0015,200.0015,200.000.66%456,700
Aug 18, 202514,300.0015,500.0014,300.0015,100.0015,100.005.59%469,288
Aug 15, 202514,600.0014,800.0014,100.0014,300.0014,300.00-2.05%172,100
Aug 14, 202514,900.0014,900.0014,400.0014,600.0014,600.00-2.01%441,701