South-East PetroVietnam Fertilizer and Chemicals JSC (HNX:PSE)
Vietnam · Delayed Price · Currency is VND 10,800
-100 (-0.92%)
At close: Sep 23, 2026
HNX:PSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 200 |
| Sep 22, 2026 | 10,600.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 0.93% | 2,600 |
| Sep 21, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 300 |
| Sep 17, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 1,200 |
| Sep 16, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 700 |
| Sep 15, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 100 |
| Sep 14, 2026 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.89% | 300 |
| Sep 11, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 100 |
| Sep 10, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 700 |
| Sep 8, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 200 |
| Sep 7, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 300 |
| Sep 4, 2026 | 10,400.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | - | 900 |
| Aug 27, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 100 |
| Aug 25, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1.89% | 100 |
| Aug 24, 2026 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1.92% | 300 |
| Aug 21, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 1,500 |
| Aug 13, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.95% | 100 |
| Aug 6, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 400 |
| Jul 31, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 200 |
| Jul 30, 2026 | 10,100.00 | 10,500.00 | 10,100.00 | 10,500.00 | 10,500.00 | - | 2,200 |
| Jul 29, 2026 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 5.00% | 1,000 |
| Jul 28, 2026 | 10,300.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | -4.76% | 805 |
| Jul 27, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 100 |
| Jul 24, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 900 |
| Jul 23, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.96% | 300 |
| Jul 22, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 1,000 |
| Jul 21, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 6,400 |
| Jul 20, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 5,800 |
| Jul 17, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 6,300 |
| Jul 16, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 800 |
| Jul 15, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 3,000 |
| Jul 7, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 100 |
| Jul 6, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1.87% | 100 |
| Jul 3, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.94% | 500 |
| Jul 2, 2026 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 4,101 |
| Jul 1, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 1,200 |
| Jun 30, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 5,000 |
| Jun 26, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 200 |
| Jun 25, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 2,900 |
| Jun 23, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1.85% | 102 |
| Jun 19, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 2,000 |
| Jun 18, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 1,100 |
| Jun 16, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 200 |
| Jun 15, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 100 |
| Jun 11, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 1.83% | 1,200 |
| Jun 10, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 100 |
| Jun 9, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.93% | 1,000 |
| Jun 8, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 100 |
| Jun 5, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 2,000 |
| Jun 2, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.92% | 1,000 |