Petroleum General Distribution Services JSC (HNX:PSD)
Vietnam · Delayed Price · Currency is VND 13,500
-500 (-3.57%)
At close: Oct 29, 2026
HNX:PSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 14,000.00 | 14,100.00 | 13,100.00 | 13,500.00 | 13,500.00 | -3.57% | 313,510 |
| Oct 28, 2026 | 14,400.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | -2.10% | 260,269 |
| Oct 27, 2026 | 14,200.00 | 14,600.00 | 14,000.00 | 14,300.00 | 14,300.00 | 1.42% | 230,371 |
| Oct 26, 2026 | 14,900.00 | 14,900.00 | 14,100.00 | 14,100.00 | 14,100.00 | -5.37% | 362,824 |
| Oct 23, 2026 | 15,000.00 | 15,500.00 | 14,600.00 | 14,900.00 | 14,900.00 | -0.67% | 284,753 |
| Oct 22, 2026 | 14,600.00 | 15,800.00 | 14,600.00 | 15,000.00 | 15,000.00 | 2.74% | 394,320 |
| Oct 21, 2026 | 14,100.00 | 14,700.00 | 14,000.00 | 14,600.00 | 14,600.00 | - | 347,696 |
| Oct 20, 2026 | 16,200.00 | 16,400.00 | 14,600.00 | 14,600.00 | 14,600.00 | -9.88% | 895,290 |
| Oct 19, 2026 | 16,500.00 | 16,800.00 | 15,900.00 | 16,200.00 | 16,200.00 | -1.82% | 82,653 |
| Oct 16, 2026 | 16,200.00 | 16,700.00 | 15,600.00 | 16,500.00 | 16,500.00 | 1.85% | 199,971 |
| Oct 15, 2026 | 15,000.00 | 16,500.00 | 14,600.00 | 16,200.00 | 16,200.00 | 8.00% | 490,945 |
| Oct 14, 2026 | 15,300.00 | 15,600.00 | 14,600.00 | 15,000.00 | 15,000.00 | -1.96% | 266,396 |
| Oct 13, 2026 | 15,300.00 | 16,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | 0.66% | 639,386 |
| Oct 12, 2026 | 13,800.00 | 15,200.00 | 13,800.00 | 15,200.00 | 15,200.00 | 9.35% | 398,273 |
| Oct 9, 2026 | 14,300.00 | 15,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.80% | 257,180 |
| Oct 8, 2026 | 14,700.00 | 14,800.00 | 14,200.00 | 14,300.00 | 14,300.00 | 3.62% | 390,478 |
| Oct 7, 2026 | 12,700.00 | 13,800.00 | 12,600.00 | 13,800.00 | 13,800.00 | 9.52% | 364,862 |
| Oct 6, 2026 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 3.28% | 140,941 |
| Oct 5, 2026 | 11,800.00 | 12,400.00 | 11,800.00 | 12,200.00 | 12,200.00 | 3.39% | 100,199 |
| Oct 2, 2026 | 12,200.00 | 12,300.00 | 11,800.00 | 11,800.00 | 11,800.00 | -3.28% | 213,056 |
| Oct 1, 2026 | 12,600.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.40% | 88,213 |
| Sep 30, 2026 | 11,800.00 | 12,500.00 | 11,800.00 | 12,500.00 | 12,500.00 | 5.93% | 221,756 |
| Sep 29, 2026 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 131,772 |
| Sep 28, 2026 | 11,700.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 61,400 |
| Sep 25, 2026 | 11,900.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.68% | 25,350 |
| Sep 24, 2026 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.85% | 57,028 |
| Sep 23, 2026 | 11,600.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 2.61% | 73,666 |
| Sep 22, 2026 | 11,500.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 37,728 |
| Sep 21, 2026 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 10,522 |
| Sep 18, 2026 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 13,230 |
| Sep 17, 2026 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 74,665 |
| Sep 16, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 23,800 |
| Sep 15, 2026 | 11,600.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 12,004 |
| Sep 14, 2026 | 11,600.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 79,790 |
| Sep 11, 2026 | 11,800.00 | 11,800.00 | 11,000.00 | 11,500.00 | 11,500.00 | -2.54% | 90,357 |
| Sep 10, 2026 | 11,700.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 56,220 |
| Sep 9, 2026 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 22,750 |
| Sep 8, 2026 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 7,180 |
| Sep 7, 2026 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 34,052 |
| Sep 4, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 1,939 |
| Sep 3, 2026 | 12,000.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 0.83% | 17,755 |
| 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 |