Petroleum General Distribution Services JSC (HNX:PSD)
Vietnam · Delayed Price · Currency is VND 17,400
+200 (1.16%)
At close: Jul 20, 2026
HNX:PSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 17,200.00 | 18,200.00 | 17,000.00 | 17,400.00 | 17,400.00 | 1.16% | 230,300 |
| Jul 17, 2026 | 17,100.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 0.58% | 17,735 |
| Jul 16, 2026 | 17,300.00 | 17,300.00 | 16,900.00 | 17,100.00 | 17,100.00 | - | 36,371 |
| Jul 15, 2026 | 17,400.00 | 17,400.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 9,868 |
| Jul 14, 2026 | 17,700.00 | 17,700.00 | 17,200.00 | 17,400.00 | 17,400.00 | 0.58% | 24,406 |
| Jul 13, 2026 | 17,100.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | - | 40,600 |
| Jul 10, 2026 | 17,600.00 | 17,600.00 | 17,000.00 | 17,300.00 | 17,300.00 | -1.14% | 27,900 |
| Jul 9, 2026 | 17,600.00 | 17,600.00 | 17,400.00 | 17,500.00 | 17,500.00 | 0.57% | 9,700 |
| Jul 8, 2026 | 17,300.00 | 17,600.00 | 17,000.00 | 17,400.00 | 17,400.00 | 0.58% | 40,166 |
| Jul 7, 2026 | 17,300.00 | 17,400.00 | 17,100.00 | 17,300.00 | 17,300.00 | - | 5,260 |
| Jul 6, 2026 | 17,500.00 | 17,700.00 | 17,000.00 | 17,300.00 | 17,300.00 | -1.70% | 43,229 |
| Jul 3, 2026 | 17,700.00 | 17,700.00 | 17,400.00 | 17,600.00 | 17,600.00 | -0.56% | 11,135 |
| Jul 2, 2026 | 17,400.00 | 17,700.00 | 17,400.00 | 17,700.00 | 17,700.00 | 1.72% | 62,401 |
| Jul 1, 2026 | 17,300.00 | 17,400.00 | 17,100.00 | 17,400.00 | 17,400.00 | 0.58% | 27,002 |
| Jun 30, 2026 | 17,100.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | 1.76% | 41,101 |
| Jun 29, 2026 | 16,800.00 | 17,100.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.59% | 14,068 |
| Jun 26, 2026 | 17,000.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,900.00 | -0.59% | 13,200 |
| Jun 25, 2026 | 16,900.00 | 17,100.00 | 16,800.00 | 17,000.00 | 17,000.00 | -0.58% | 14,779 |
| Jun 24, 2026 | 17,000.00 | 17,100.00 | 16,800.00 | 17,100.00 | 17,100.00 | 0.59% | 14,946 |
| Jun 23, 2026 | 17,000.00 | 17,500.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.59% | 98,902 |
| Jun 22, 2026 | 17,100.00 | 17,100.00 | 16,700.00 | 16,900.00 | 16,900.00 | -1.17% | 19,911 |
| Jun 19, 2026 | 17,300.00 | 17,300.00 | 16,800.00 | 17,100.00 | 17,100.00 | -0.58% | 30,513 |
| Jun 18, 2026 | 17,000.00 | 17,300.00 | 16,900.00 | 17,200.00 | 17,200.00 | 1.18% | 19,500 |
| Jun 17, 2026 | 16,800.00 | 17,000.00 | 16,600.00 | 17,000.00 | 17,000.00 | 1.19% | 36,623 |
| Jun 16, 2026 | 16,200.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | 4.35% | 43,478 |
| Jun 15, 2026 | 16,000.00 | 16,100.00 | 15,900.00 | 16,100.00 | 16,100.00 | 0.63% | 18,362 |
| Jun 12, 2026 | 15,900.00 | 16,100.00 | 15,800.00 | 16,000.00 | 16,000.00 | - | 33,750 |
| Jun 11, 2026 | 15,900.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | - | 9,411 |
| Jun 10, 2026 | 16,000.00 | 16,100.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 22,721 |
| Jun 9, 2026 | 16,100.00 | 16,100.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.62% | 44,920 |
| Jun 8, 2026 | 16,200.00 | 16,400.00 | 15,800.00 | 16,100.00 | 16,100.00 | -1.23% | 64,976 |
| Jun 5, 2026 | 16,500.00 | 16,600.00 | 16,300.00 | 16,300.00 | 16,300.00 | -1.21% | 13,608 |
| Jun 4, 2026 | 16,800.00 | 16,900.00 | 16,400.00 | 16,500.00 | 16,500.00 | -1.79% | 52,712 |
| Jun 3, 2026 | 17,000.00 | 17,000.00 | 16,700.00 | 16,800.00 | 16,800.00 | -1.18% | 29,811 |
| Jun 2, 2026 | 16,900.00 | 17,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.59% | 2,410 |
| Jun 1, 2026 | 16,800.00 | 16,900.00 | 16,800.00 | 16,900.00 | 16,900.00 | 0.60% | 2,400 |
| May 29, 2026 | 16,800.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 15,300 |
| May 28, 2026 | 16,900.00 | 17,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 22,439 |
| May 27, 2026 | 17,000.00 | 17,000.00 | 16,700.00 | 17,000.00 | 17,000.00 | 0.59% | 45,089 |
| May 26, 2026 | 16,900.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | - | 39,535 |
| May 25, 2026 | 16,900.00 | 16,900.00 | 16,700.00 | 16,900.00 | 16,900.00 | - | 10,453 |
| May 22, 2026 | 17,000.00 | 17,100.00 | 16,700.00 | 16,900.00 | 16,900.00 | -0.59% | 8,201 |
| May 21, 2026 | 16,800.00 | 17,100.00 | 16,800.00 | 17,000.00 | 17,000.00 | 1.19% | 39,807 |
| May 20, 2026 | 16,800.00 | 16,900.00 | 16,400.00 | 16,800.00 | 16,800.00 | - | 97,457 |
| May 19, 2026 | 17,300.00 | 17,400.00 | 16,800.00 | 16,800.00 | 16,800.00 | -2.89% | 68,268 |
| May 18, 2026 | 17,300.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | -0.57% | 37,200 |
| May 15, 2026 | 17,600.00 | 17,700.00 | 17,200.00 | 17,400.00 | 17,400.00 | -0.57% | 37,181 |
| May 14, 2026 | 17,600.00 | 17,700.00 | 17,400.00 | 17,500.00 | 17,500.00 | - | 19,200 |
| May 13, 2026 | 17,600.00 | 17,600.00 | 17,400.00 | 17,500.00 | 17,500.00 | -0.57% | 30,233 |
| May 12, 2026 | 17,600.00 | 17,700.00 | 17,300.00 | 17,600.00 | 17,600.00 | - | 47,511 |