Petroleum General Distribution Services JSC (HNX:PSD)
Vietnam · Delayed Price · Currency is VND 12,000
-200 (-1.64%)
At close: Aug 28, 2026
HNX:PSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 12,200.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.64% | 68,205 |
| Aug 27, 2026 | 11,900.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2.52% | 126,755 |
| Aug 26, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 31,770 |
| Aug 25, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 22,001 |
| Aug 24, 2026 | 11,900.00 | 12,400.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.84% | 147,222 |
| Aug 21, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.85% | 26,975 |
| Aug 20, 2026 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 22,712 |
| Aug 19, 2026 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 21,731 |
| Aug 18, 2026 | 11,900.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | -1.68% | 260,792 |
| Aug 17, 2026 | 12,200.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | -1.65% | 88,671 |
| Aug 14, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | -3.20% | 73,001 |
| Aug 13, 2026 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 142,312 |
| Aug 12, 2026 | 12,600.00 | 12,800.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 130,957 |
| Aug 11, 2026 | 12,800.00 | 13,200.00 | 12,400.00 | 12,600.00 | 12,600.00 | -1.56% | 296,244 |
| Aug 10, 2026 | 13,300.00 | 13,300.00 | 12,400.00 | 12,800.00 | 12,800.00 | - | 292,177 |
| Aug 7, 2026 | 12,500.00 | 13,300.00 | 12,500.00 | 12,800.00 | 12,800.00 | -0.78% | 45,736 |
| Aug 6, 2026 | 13,100.00 | 13,500.00 | 12,800.00 | 12,900.00 | 12,900.00 | -2.27% | 22,382 |
| Aug 5, 2026 | 13,800.00 | 13,900.00 | 13,200.00 | 13,200.00 | 13,200.00 | -3.65% | 44,451 |
| Aug 4, 2026 | 12,900.00 | 13,900.00 | 12,500.00 | 13,700.00 | 13,700.00 | 5.38% | 119,794 |
| Aug 3, 2026 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 4.00% | 54,630 |
| Jul 31, 2026 | 13,200.00 | 13,200.00 | 12,400.00 | 12,500.00 | 12,500.00 | -3.10% | 49,162 |
| Jul 30, 2026 | 12,500.00 | 13,000.00 | 12,400.00 | 12,900.00 | 12,900.00 | 3.20% | 74,018 |
| Jul 29, 2026 | 12,600.00 | 12,700.00 | 12,200.00 | 12,500.00 | 12,500.00 | - | 48,720 |
| Jul 28, 2026 | 12,500.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | -0.79% | 108,267 |
| Jul 27, 2026 | 12,900.00 | 12,900.00 | 12,100.00 | 12,600.00 | 12,600.00 | -2.33% | 31,474 |
| Jul 24, 2026 | 13,100.00 | 13,500.00 | 12,700.00 | 12,900.00 | 12,900.00 | 2.88% | 18,565 |
| Jul 23, 2026 | 12,384.62 | 13,000.00 | 12,230.77 | 12,538.46 | 12,538.46 | 1.88% | 143,564 |
| Jul 22, 2026 | 13,307.69 | 13,461.54 | 12,307.69 | 12,307.69 | 12,307.69 | -7.51% | 245,055 |
| Jul 21, 2026 | 13,384.62 | 13,538.46 | 13,230.77 | 13,307.69 | 13,307.69 | -0.57% | 80,814 |
| Jul 20, 2026 | 13,230.77 | 14,000.00 | 13,076.92 | 13,384.62 | 13,384.62 | 1.16% | 299,390 |
| Jul 17, 2026 | 13,153.85 | 13,230.77 | 13,076.92 | 13,230.77 | 13,230.77 | 0.58% | 23,055 |
| Jul 16, 2026 | 13,307.69 | 13,307.69 | 13,000.00 | 13,153.85 | 13,153.85 | - | 47,282 |
| Jul 15, 2026 | 13,384.62 | 13,384.62 | 13,153.85 | 13,153.85 | 13,153.85 | -1.72% | 12,828 |
| Jul 14, 2026 | 13,615.39 | 13,615.39 | 13,230.77 | 13,384.62 | 13,384.62 | 0.58% | 31,727 |
| Jul 13, 2026 | 13,153.85 | 13,307.69 | 13,076.92 | 13,307.69 | 13,307.69 | - | 52,780 |
| Jul 10, 2026 | 13,538.46 | 13,538.46 | 13,076.92 | 13,307.69 | 13,307.69 | -1.14% | 36,270 |
| Jul 9, 2026 | 13,538.46 | 13,538.46 | 13,384.62 | 13,461.54 | 13,461.54 | 0.57% | 12,610 |
| Jul 8, 2026 | 13,307.69 | 13,538.46 | 13,076.92 | 13,384.62 | 13,384.62 | 0.58% | 52,215 |
| Jul 7, 2026 | 13,307.69 | 13,384.62 | 13,153.85 | 13,307.69 | 13,307.69 | - | 6,838 |
| Jul 6, 2026 | 13,461.54 | 13,615.39 | 13,076.92 | 13,307.69 | 13,307.69 | -1.70% | 56,197 |
| Jul 3, 2026 | 13,615.39 | 13,615.39 | 13,384.62 | 13,538.46 | 13,538.46 | -0.56% | 14,475 |
| Jul 2, 2026 | 13,384.62 | 13,615.39 | 13,384.62 | 13,615.39 | 13,615.38 | 1.72% | 81,121 |
| Jul 1, 2026 | 13,307.69 | 13,384.62 | 13,153.85 | 13,384.62 | 13,384.62 | 0.58% | 35,102 |
| Jun 30, 2026 | 13,153.85 | 13,384.62 | 13,076.92 | 13,307.69 | 13,307.69 | 1.76% | 53,431 |
| Jun 29, 2026 | 12,923.08 | 13,153.85 | 12,923.08 | 13,076.92 | 13,076.92 | 0.59% | 18,288 |
| Jun 26, 2026 | 13,076.92 | 13,153.85 | 12,923.08 | 13,000.00 | 13,000.00 | -0.59% | 17,160 |
| Jun 25, 2026 | 13,000.00 | 13,153.85 | 12,923.08 | 13,076.92 | 13,076.92 | -0.58% | 19,212 |
| Jun 24, 2026 | 13,076.92 | 13,153.85 | 12,923.08 | 13,153.85 | 13,153.85 | 0.59% | 19,429 |
| Jun 23, 2026 | 13,076.92 | 13,461.54 | 12,923.08 | 13,076.92 | 13,076.92 | 0.59% | 128,572 |
| Jun 22, 2026 | 13,153.85 | 13,153.85 | 12,846.15 | 13,000.00 | 13,000.00 | -1.17% | 25,884 |