South-East PetroVietnam Fertilizer and Chemicals JSC (HNX:PSE)
Vietnam · Delayed Price · Currency is VND 11,000
0.00 (0.00%)
At close: May 18, 2026
HNX:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 400 |
| May 15, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 201 |
| May 14, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.91% | 101 |
| May 13, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 101 |
| May 12, 2026 | 10,900.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 1,600 |
| May 8, 2026 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 600 |
| May 6, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 2,000 |
| May 5, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 1,395 |
| May 4, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 0.91% | 200 |
| Apr 29, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 700 |
| Apr 28, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 700 |
| Apr 24, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.90% | 7,000 |
| Apr 23, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 1,000 |
| Apr 22, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 2,000 |
| Apr 21, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 1,600 |
| Apr 17, 2026 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 1.80% | 7,000 |
| Apr 14, 2026 | 11,000.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 1,400 |
| Apr 13, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 1.83% | 101 |
| Apr 10, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 1,000 |
| Apr 6, 2026 | 10,800.00 | 11,100.00 | 10,700.00 | 11,100.00 | 11,100.00 | 2.78% | 909 |
| Apr 1, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 100 |
| Mar 27, 2026 | 11,200.00 | 11,200.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 400 |
| Mar 26, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 5,300 |
| Mar 24, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 1,700 |
| Mar 20, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 1,600 |
| Mar 19, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 601 |
| Mar 18, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.93% | 400 |
| Mar 17, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 2,900 |
| Mar 16, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 6,000 |
| Mar 13, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.68% | 22,000 |
| Mar 12, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 2,200 |
| Mar 11, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 106 |
| Mar 10, 2026 | 11,100.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 1.80% | 8,600 |
| Mar 9, 2026 | 11,200.00 | 11,200.00 | 10,700.00 | 11,100.00 | 11,100.00 | - | 2,851 |
| Mar 6, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | -0.89% | 6,075 |
| Mar 5, 2026 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 2,473 |
| Mar 4, 2026 | 11,400.00 | 11,500.00 | 10,800.00 | 11,200.00 | 11,200.00 | -2.61% | 17,500 |
| Mar 3, 2026 | 11,600.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1.77% | 13,800 |
| Mar 2, 2026 | 10,900.00 | 11,500.00 | 10,900.00 | 11,300.00 | 11,300.00 | 3.67% | 37,000 |
| Feb 26, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 900 |
| Feb 25, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2.83% | 400 |
| Feb 23, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 5,400 |
| Feb 12, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 1,500 |
| Feb 10, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 100 |
| Feb 6, 2026 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 9,500 |
| Feb 5, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 2,500 |
| Feb 3, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 7,100 |
| Feb 2, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.93% | 4,700 |
| 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 |