South-East PetroVietnam Fertilizer and Chemicals JSC (HNX:PSE)
Vietnam · Delayed Price · Currency is VND 12,200
+100 (0.83%)
At close: Sep 5, 2025
HNX:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 26,700 |
| Sep 5, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | 0.83% | 7,500 |
| Sep 4, 2025 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 1,002 |
| Sep 3, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 10,004 |
| Aug 29, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 6,300 |
| Aug 27, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.84% | 2,100 |
| Aug 26, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 200 |
| Aug 25, 2025 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 2,301 |
| Aug 22, 2025 | 12,100.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | -2.46% | 37,800 |
| Aug 21, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | 0.83% | 4,301 |
| Aug 20, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 14,700 |
| Aug 19, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | 1.67% | 19,900 |
| Aug 18, 2025 | 11,900.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.84% | 12,100 |
| Aug 15, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 6,400 |
| Aug 14, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.85% | 3,500 |
| Aug 13, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | -2.48% | 11,400 |
| Aug 12, 2025 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | - | 2,500 |
| Aug 11, 2025 | 12,000.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1.68% | 10,800 |
| Aug 8, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.85% | 11,100 |
| Aug 7, 2025 | 11,800.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 11,001 |
| Aug 6, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0.85% | 15,500 |
| Aug 5, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 20,300 |
| Aug 4, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 2,500 |
| Aug 1, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.84% | 1,814 |
| Jul 31, 2025 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 2.59% | 4,500 |
| Jul 30, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.69% | 3,600 |
| Jul 29, 2025 | 11,900.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.84% | 7,200 |
| Jul 28, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.85% | 16,200 |
| Jul 25, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | -1.67% | 13,200 |
| Jul 24, 2025 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 3,000 |
| Jul 23, 2025 | 12,200.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.83% | 14,800 |
| Jul 22, 2025 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 2.54% | 7,900 |
| Jul 21, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 3,500 |
| Jul 18, 2025 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 2.59% | 9,000 |
| Jul 17, 2025 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 12,300 |
| Jul 16, 2025 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 2,200 |
| Jul 15, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 6,858 |
| Jul 11, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 2,000 |
| Jul 10, 2025 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1.72% | 200 |
| Jul 9, 2025 | 11,800.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 15,200 |
| Jul 8, 2025 | 11,800.00 | 11,800.00 | 11,300.00 | 11,700.00 | 11,700.00 | -0.85% | 4,800 |
| Jul 7, 2025 | 11,500.00 | 11,800.00 | 11,200.00 | 11,800.00 | 11,800.00 | - | 30,100 |
| Jul 4, 2025 | 11,800.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | - | 5,400 |
| Jul 2, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 1,000 |
| Jul 1, 2025 | 12,400.00 | 12,400.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1.72% | 1,100 |
| Jun 27, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | -3.33% | 800 |
| Jun 25, 2025 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 1,308 |
| Jun 24, 2025 | 11,700.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | -3.25% | 4,300 |
| Jun 23, 2025 | 12,400.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 5,800 |
| Jun 20, 2025 | 12,100.00 | 12,300.00 | 11,600.00 | 12,300.00 | 12,300.00 | 0.82% | 13,535 |