Petroleum General Distribution Services JSC (HNX:PSD)
Vietnam flag Vietnam · Delayed Price · Currency is VND
13,300
-100 (-0.75%)
At close: Oct 3, 2025

HNX:PSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202515,300.0016,500.0014,500.0014,900.0014,900.00-0.67%214,439
Aug 12, 202515,200.0015,200.0014,900.0015,000.0015,000.00-412,961
Aug 11, 202515,000.0015,200.0014,600.0015,000.0015,000.00-373,629
Aug 8, 202514,600.0015,100.0014,600.0015,000.0015,000.002.04%285,468
Aug 7, 202514,900.0015,100.0014,400.0014,700.0014,700.000.68%208,959
Aug 6, 202514,300.0015,200.0014,300.0014,600.0014,600.002.10%223,999
Aug 5, 202515,000.0015,700.0013,500.0014,300.0014,300.00-2.72%1,021,437
Aug 4, 202515,900.0015,900.0014,400.0014,700.0014,700.00-2.00%472,533
Aug 1, 202516,000.0017,000.0014,300.0015,000.0015,000.00-5.06%827,358
Jul 31, 202515,600.0015,800.0014,700.0015,800.0015,800.009.72%632,683
Jul 30, 202513,100.0014,400.0013,100.0014,400.0014,400.009.92%1,010,333
Jul 29, 202513,300.0013,700.0013,000.0013,100.0013,100.00-0.76%297,421
Jul 28, 202513,100.0013,500.0013,100.0013,200.0013,200.000.76%179,621
Jul 25, 202513,200.0013,300.0012,800.0013,100.0013,100.00-1.50%410,973
Jul 24, 202513,300.0013,500.0013,100.0013,300.0013,300.00-96,594