Petroleum General Distribution Services JSC (HNX:PSD)
Vietnam · Delayed Price · Currency is VND 16,600
+200 (1.22%)
At close: Mar 18, 2026
HNX:PSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 16,000.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | 2.50% | 128,654 |
| Mar 16, 2026 | 16,100.00 | 16,100.00 | 15,700.00 | 16,000.00 | 16,000.00 | -0.62% | 88,850 |
| Mar 13, 2026 | 16,100.00 | 16,500.00 | 16,000.00 | 16,100.00 | 16,100.00 | -0.62% | 63,930 |
| Mar 12, 2026 | 16,900.00 | 16,900.00 | 16,100.00 | 16,200.00 | 16,200.00 | -4.14% | 168,867 |
| Mar 11, 2026 | 16,200.00 | 16,900.00 | 15,800.00 | 16,900.00 | 16,900.00 | 4.32% | 134,103 |
| Mar 10, 2026 | 15,500.00 | 16,400.00 | 15,400.00 | 16,200.00 | 16,200.00 | 5.88% | 156,316 |
| Mar 9, 2026 | 16,900.00 | 16,900.00 | 15,300.00 | 15,300.00 | 15,300.00 | -10.00% | 381,687 |
| Mar 6, 2026 | 17,600.00 | 17,600.00 | 16,700.00 | 17,000.00 | 17,000.00 | -3.41% | 208,186 |
| Mar 5, 2026 | 17,700.00 | 18,100.00 | 17,500.00 | 17,600.00 | 17,600.00 | 1.15% | 86,649 |
| Mar 4, 2026 | 19,000.00 | 19,000.00 | 17,200.00 | 17,400.00 | 17,400.00 | -8.90% | 498,098 |
| Mar 3, 2026 | 19,400.00 | 19,800.00 | 18,600.00 | 19,100.00 | 19,100.00 | -0.52% | 444,653 |
| Mar 2, 2026 | 18,000.00 | 19,200.00 | 17,400.00 | 19,200.00 | 19,200.00 | 6.67% | 795,476 |
| Feb 27, 2026 | 17,900.00 | 18,500.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.56% | 119,945 |
| Feb 26, 2026 | 17,200.00 | 18,200.00 | 17,200.00 | 17,900.00 | 17,900.00 | 2.87% | 127,298 |
| Feb 25, 2026 | 17,700.00 | 17,700.00 | 17,200.00 | 17,400.00 | 17,400.00 | -1.69% | 79,511 |
| Feb 24, 2026 | 17,500.00 | 17,900.00 | 17,300.00 | 17,700.00 | 17,700.00 | 1.14% | 112,381 |
| Feb 23, 2026 | 17,000.00 | 17,600.00 | 17,000.00 | 17,500.00 | 17,500.00 | 4.17% | 89,758 |
| Feb 13, 2026 | 16,700.00 | 16,900.00 | 16,400.00 | 16,800.00 | 16,800.00 | 0.60% | 59,010 |
| Feb 12, 2026 | 16,800.00 | 16,900.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.60% | 41,609 |
| Feb 11, 2026 | 16,400.00 | 17,000.00 | 16,400.00 | 16,800.00 | 16,800.00 | 2.44% | 71,511 |
| Feb 10, 2026 | 17,100.00 | 17,500.00 | 15,900.00 | 16,400.00 | 16,400.00 | -5.20% | 235,775 |
| Feb 9, 2026 | 17,500.00 | 17,500.00 | 17,100.00 | 17,300.00 | 17,300.00 | -0.57% | 31,707 |
| Feb 6, 2026 | 17,700.00 | 18,000.00 | 16,900.00 | 17,400.00 | 17,400.00 | -1.69% | 194,931 |
| Feb 5, 2026 | 18,700.00 | 18,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | -3.28% | 182,811 |
| Feb 4, 2026 | 18,900.00 | 19,100.00 | 18,300.00 | 18,300.00 | 18,300.00 | -2.14% | 180,135 |
| Feb 3, 2026 | 19,400.00 | 19,400.00 | 18,100.00 | 18,700.00 | 18,700.00 | -1.06% | 335,746 |
| Feb 2, 2026 | 18,000.00 | 18,900.00 | 18,000.00 | 18,900.00 | 18,900.00 | 5.00% | 265,581 |
| Jan 30, 2026 | 18,000.00 | 18,400.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.12% | 261,144 |
| Jan 29, 2026 | 17,300.00 | 17,900.00 | 16,800.00 | 17,800.00 | 17,800.00 | 2.89% | 131,580 |
| Jan 28, 2026 | 17,500.00 | 18,500.00 | 17,200.00 | 17,300.00 | 17,300.00 | 1.17% | 318,180 |
| Jan 27, 2026 | 17,800.00 | 17,800.00 | 16,800.00 | 17,100.00 | 17,100.00 | - | 75,707 |
| Jan 26, 2026 | 17,600.00 | 17,800.00 | 16,500.00 | 17,100.00 | 17,100.00 | -2.84% | 273,548 |
| Jan 23, 2026 | 18,200.00 | 18,200.00 | 17,400.00 | 17,600.00 | 17,600.00 | -1.12% | 123,090 |
| Jan 22, 2026 | 18,300.00 | 19,000.00 | 17,700.00 | 17,800.00 | 17,800.00 | -1.66% | 127,862 |
| Jan 21, 2026 | 18,000.00 | 18,100.00 | 17,600.00 | 18,100.00 | 18,100.00 | 0.56% | 85,557 |
| Jan 20, 2026 | 18,000.00 | 18,900.00 | 17,700.00 | 18,000.00 | 18,000.00 | 2.86% | 234,675 |
| Jan 19, 2026 | 18,300.00 | 18,500.00 | 17,300.00 | 17,500.00 | 17,500.00 | -4.37% | 128,507 |
| Jan 16, 2026 | 18,100.00 | 19,400.00 | 17,800.00 | 18,300.00 | 18,300.00 | 1.67% | 544,763 |
| Jan 15, 2026 | 17,300.00 | 18,000.00 | 17,100.00 | 18,000.00 | 18,000.00 | 2.86% | 240,707 |
| Jan 14, 2026 | 17,300.00 | 17,700.00 | 16,800.00 | 17,500.00 | 17,500.00 | 2.94% | 544,247 |
| Jan 13, 2026 | 16,200.00 | 17,000.00 | 16,200.00 | 17,000.00 | 17,000.00 | 6.25% | 383,035 |
| Jan 12, 2026 | 15,800.00 | 16,400.00 | 15,600.00 | 16,000.00 | 16,000.00 | 1.27% | 211,374 |
| Jan 9, 2026 | 16,500.00 | 16,500.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.86% | 114,351 |
| Jan 8, 2026 | 15,800.00 | 16,700.00 | 15,700.00 | 16,100.00 | 16,100.00 | 3.21% | 448,664 |
| Jan 7, 2026 | 15,800.00 | 15,800.00 | 15,300.00 | 15,600.00 | 15,600.00 | 0.65% | 127,076 |
| Jan 6, 2026 | 15,800.00 | 15,900.00 | 15,400.00 | 15,500.00 | 15,500.00 | -1.27% | 62,763 |
| Jan 5, 2026 | 15,700.00 | 16,100.00 | 15,300.00 | 15,700.00 | 15,700.00 | - | 134,493 |
| Dec 31, 2025 | 15,700.00 | 15,800.00 | 15,100.00 | 15,700.00 | 15,700.00 | 0.64% | 104,012 |
| Dec 30, 2025 | 16,000.00 | 16,000.00 | 15,400.00 | 15,600.00 | 15,600.00 | -1.27% | 59,408 |
| Dec 29, 2025 | 15,700.00 | 16,200.00 | 15,500.00 | 15,800.00 | 15,800.00 | 0.64% | 89,448 |