South-East PetroVietnam Fertilizer and Chemicals JSC (HNX:PSE)
Vietnam · Delayed Price · Currency is VND 10,600
0.00 (0.00%)
At close: Oct 23, 2025
HNX:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 600 |
| Oct 22, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 2,300 |
| Oct 21, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 4,109 |
| Oct 20, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 8,700 |
| Oct 17, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 5,001 |
| Oct 16, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 1,601 |
| Oct 15, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 1,900 |
| Oct 14, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 3,200 |
| Oct 13, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 900 |
| Oct 10, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 2,631 |
| Oct 9, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 3,236 |
| Oct 8, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 1,700 |
| Oct 7, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 105 |
| Oct 6, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 8,800 |
| Oct 3, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 1,700 |
| Oct 2, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 159 |
| Oct 1, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 2,005 |
| Sep 30, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 500 |
| Sep 29, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 5,400 |
| Sep 26, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 14,800 |
| Sep 25, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 5,400 |
| Sep 24, 2025 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | -1.79% | 1,100 |
| Sep 23, 2025 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | -1.75% | 2,200 |
| Sep 22, 2025 | 11,400.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,400.00 | - | 54,231 |
| Sep 19, 2025 | 12,100.00 | 12,100.00 | 11,400.00 | 11,400.00 | 11,400.00 | -12.98% | 14,700 |
| Sep 18, 2025 | 12,800.00 | 13,100.00 | 12,500.00 | 13,100.00 | 12,100.00 | 1.55% | 43,200 |
| Sep 17, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,900.00 | 11,915.27 | 0.78% | 101,900 |
| Sep 16, 2025 | 12,900.00 | 13,100.00 | 12,800.00 | 12,800.00 | 11,822.90 | - | 52,613 |
| Sep 15, 2025 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 11,822.90 | 2.40% | 49,800 |
| Sep 12, 2025 | 12,500.00 | 12,700.00 | 12,200.00 | 12,500.00 | 11,545.80 | - | 24,200 |
| Sep 11, 2025 | 12,300.00 | 12,500.00 | 12,200.00 | 12,500.00 | 11,545.80 | 2.46% | 21,400 |
| Sep 10, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,200.00 | 11,268.70 | 0.83% | 19,800 |
| Sep 9, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,176.34 | - | 9,700 |
| Sep 8, 2025 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 11,176.34 | -0.82% | 26,700 |
| Sep 5, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 11,268.70 | 0.83% | 7,500 |
| Sep 4, 2025 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 11,176.34 | 0.83% | 1,002 |
| Sep 3, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,083.97 | - | 10,004 |
| Aug 29, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,083.97 | - | 6,300 |
| Aug 27, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,083.97 | 0.84% | 2,100 |
| Aug 26, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,991.60 | - | 200 |
| Aug 25, 2025 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 10,991.60 | - | 2,301 |
| Aug 22, 2025 | 12,100.00 | 12,200.00 | 11,800.00 | 11,900.00 | 10,991.60 | -2.46% | 37,800 |
| Aug 21, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 11,268.70 | 0.83% | 4,301 |
| Aug 20, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 11,176.34 | -0.82% | 14,700 |
| Aug 19, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 11,268.70 | 1.67% | 19,900 |
| Aug 18, 2025 | 11,900.00 | 12,100.00 | 11,800.00 | 12,000.00 | 11,083.97 | 0.84% | 12,100 |
| Aug 15, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,991.60 | - | 6,400 |
| Aug 14, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,991.60 | 0.85% | 3,500 |
| Aug 13, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 10,899.24 | -2.48% | 11,400 |
| Aug 12, 2025 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 11,176.34 | - | 2,500 |