South-East PetroVietnam Fertilizer and Chemicals JSC (HNX:PSE)
Vietnam · Delayed Price · Currency is VND 9,300.00
-100.00 (-1.06%)
At close: Oct 13, 2026
HNX:PSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 1,601 |
| Oct 12, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 200 |
| Oct 9, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 1,400 |
| Oct 8, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 500 |
| Oct 7, 2026 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1.05% | 400 |
| Oct 6, 2026 | 9,600.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | -3.06% | 1,300 |
| Oct 5, 2026 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | - | 500 |
| Oct 2, 2026 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 9,800.00 | 0.93% | 4,500 |
| Oct 1, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 9,709.26 | -1.83% | 5,301 |
| Sep 30, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 9,890.74 | - | 200 |
| Sep 29, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 9,890.74 | - | 600 |
| Sep 28, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 9,890.74 | 0.93% | 2,200 |
| Sep 25, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,800.00 | 0.93% | 200 |
| Sep 24, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 9,709.26 | -0.93% | 2,000 |
| Sep 23, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,800.00 | -0.92% | 200 |
| Sep 22, 2026 | 10,600.00 | 10,900.00 | 10,600.00 | 10,900.00 | 9,890.74 | 0.93% | 2,600 |
| Sep 21, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,800.00 | - | 300 |
| Sep 17, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,800.00 | - | 1,200 |
| Sep 16, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,800.00 | - | 700 |
| Sep 15, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,800.00 | - | 100 |
| Sep 14, 2026 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 9,800.00 | 1.89% | 300 |
| Sep 11, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,618.52 | -0.93% | 100 |
| Sep 10, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,709.26 | - | 700 |
| Sep 8, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,709.26 | -0.93% | 200 |
| Sep 7, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,800.00 | - | 300 |
| Sep 4, 2026 | 10,400.00 | 10,800.00 | 10,400.00 | 10,800.00 | 9,800.00 | - | 900 |
| Aug 27, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,800.00 | - | 100 |
| Aug 25, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,800.00 | 1.89% | 100 |
| Aug 24, 2026 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 9,618.52 | 1.92% | 300 |
| Aug 21, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,400.00 | 9,437.04 | -1.89% | 1,500 |
| Aug 13, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,618.52 | 0.95% | 100 |
| Aug 6, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,527.78 | - | 400 |
| Jul 31, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,527.78 | - | 200 |
| Jul 30, 2026 | 10,100.00 | 10,500.00 | 10,100.00 | 10,500.00 | 9,527.78 | - | 2,200 |
| Jul 29, 2026 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 9,527.78 | 5.00% | 1,000 |
| Jul 28, 2026 | 10,300.00 | 10,500.00 | 10,000.00 | 10,000.00 | 9,074.07 | -4.76% | 805 |
| Jul 27, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,527.78 | - | 100 |
| Jul 24, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,527.78 | - | 900 |
| Jul 23, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,527.78 | 0.96% | 300 |
| Jul 22, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 9,437.04 | -0.95% | 1,000 |
| Jul 21, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,527.78 | - | 6,400 |
| Jul 20, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 9,527.78 | -1.87% | 5,800 |
| Jul 17, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,709.26 | - | 6,300 |
| Jul 16, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,709.26 | -0.93% | 800 |
| Jul 15, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 9,800.00 | -0.92% | 3,000 |
| Jul 7, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 9,890.74 | - | 100 |
| Jul 6, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 9,890.74 | 1.87% | 100 |
| Jul 3, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,709.26 | 0.94% | 500 |
| Jul 2, 2026 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 9,618.52 | -1.85% | 4,101 |
| Jul 1, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,800.00 | - | 1,200 |