South-East PetroVietnam Fertilizer and Chemicals JSC (HNX:PSE)
Vietnam · Delayed Price · Currency is VND 10,900
0.00 (0.00%)
At close: Jan 28, 2026
HNX:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.94% | 1,000 |
| Jan 29, 2026 | 10,900.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | -2.75% | 1,800 |
| Jan 28, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 100 |
| Jan 26, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 5,000 |
| Jan 23, 2026 | 11,000.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 14,409 |
| Jan 21, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 16,700 |
| Jan 20, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.93% | 11,700 |
| Jan 16, 2026 | 10,700.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | - | 4,700 |
| Jan 15, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 2,900 |
| Jan 14, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.92% | 100 |
| Jan 13, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2.83% | 131 |
| Jan 9, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 4,500 |
| Jan 5, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 1,300 |
| Dec 26, 2025 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 3.92% | 205 |
| Dec 25, 2025 | 10,800.00 | 10,800.00 | 10,200.00 | 10,200.00 | 10,200.00 | -5.56% | 1,200 |
| Dec 24, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 100 |
| Dec 19, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 201 |
| Dec 18, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 3,300 |
| Dec 17, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.93% | 900 |
| Dec 15, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 5.94% | 110 |
| Dec 12, 2025 | 10,800.00 | 10,800.00 | 10,100.00 | 10,100.00 | 10,100.00 | -7.34% | 8,000 |
| Dec 10, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 100 |
| Dec 9, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 300 |
| Dec 3, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 1,900 |
| Dec 2, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 600 |
| Nov 28, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 700 |
| Nov 27, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1.85% | 510 |
| Nov 25, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 300 |
| Nov 24, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 101 |
| Nov 20, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 201 |
| Nov 17, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 11,100.00 | 11,100.00 | 5.71% | 18,908 |
| Nov 13, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 100 |
| Nov 12, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.95% | 2,600 |
| Nov 10, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 702 |
| Nov 7, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.96% | 402 |
| Nov 6, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 500 |
| Nov 4, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.95% | 201 |
| Nov 3, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 4,221 |
| Oct 31, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.96% | 700 |
| Oct 30, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 15,100 |
| Oct 29, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 300 |
| Oct 28, 2025 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.95% | 1,700 |
| Oct 27, 2025 | 10,400.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 1,708 |
| 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 |