Petrovietnam Securities Incorporated (HNX:PSI)
Vietnam · Delayed Price · Currency is VND 9,900.00
-200.00 (-1.98%)
At close: Sep 5, 2025
Petrovietnam Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 240,512 |
| Sep 11, 2025 | 9,100.00 | 9,100.00 | 8,500.00 | 9,000.00 | 9,000.00 | -2.17% | 702,600 |
| Sep 10, 2025 | 9,300.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | -1.08% | 345,966 |
| Sep 9, 2025 | 9,100.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 2.20% | 451,500 |
| Sep 8, 2025 | 9,900.00 | 9,900.00 | 9,100.00 | 9,100.00 | 9,100.00 | -8.08% | 1,890,644 |
| Sep 5, 2025 | 10,300.00 | 10,500.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.98% | 1,591,885 |
| Sep 4, 2025 | 10,300.00 | 10,400.00 | 9,900.00 | 10,100.00 | 10,100.00 | -0.98% | 1,097,851 |
| Sep 3, 2025 | 10,500.00 | 11,000.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 1,567,710 |
| Aug 29, 2025 | 9,400.00 | 10,100.00 | 9,300.00 | 10,100.00 | 10,100.00 | 9.78% | 3,293,122 |
| Aug 28, 2025 | 8,600.00 | 9,500.00 | 8,600.00 | 9,200.00 | 9,200.00 | 5.75% | 1,550,416 |
| Aug 27, 2025 | 9,000.00 | 9,000.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 444,074 |
| Aug 26, 2025 | 8,300.00 | 8,900.00 | 8,200.00 | 8,800.00 | 8,800.00 | 6.02% | 423,268 |
| Aug 25, 2025 | 8,600.00 | 8,700.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 592,087 |
| Aug 22, 2025 | 9,000.00 | 9,100.00 | 8,400.00 | 8,400.00 | 8,400.00 | -6.67% | 661,010 |
| Aug 21, 2025 | 9,200.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 509,237 |
| Aug 20, 2025 | 9,500.00 | 9,700.00 | 8,900.00 | 9,200.00 | 9,200.00 | -3.16% | 900,861 |
| Aug 19, 2025 | 9,400.00 | 9,900.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.06% | 772,793 |
| Aug 18, 2025 | 9,500.00 | 9,500.00 | 9,100.00 | 9,400.00 | 9,400.00 | 2.17% | 589,080 |
| Aug 15, 2025 | 9,600.00 | 9,600.00 | 9,000.00 | 9,200.00 | 9,200.00 | -2.13% | 760,794 |
| Aug 14, 2025 | 8,800.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | 6.82% | 2,069,875 |
| Aug 13, 2025 | 8,700.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1.15% | 837,369 |
| Aug 12, 2025 | 8,800.00 | 9,100.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 562,168 |
| Aug 11, 2025 | 8,700.00 | 9,100.00 | 8,600.00 | 8,800.00 | 8,800.00 | 2.33% | 818,662 |
| Aug 8, 2025 | 8,800.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.27% | 696,411 |
| Aug 7, 2025 | 8,400.00 | 8,900.00 | 8,400.00 | 8,800.00 | 8,800.00 | 4.76% | 1,260,649 |
| Aug 6, 2025 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 268,230 |
| Aug 5, 2025 | 8,400.00 | 8,800.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 1,138,137 |
| Aug 4, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.20% | 254,006 |
| Aug 1, 2025 | 8,500.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,300.00 | -2.35% | 334,519 |
| Jul 31, 2025 | 8,500.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | 2.41% | 636,375 |
| Jul 30, 2025 | 8,300.00 | 8,600.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 582,215 |
| Jul 29, 2025 | 9,200.00 | 9,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | -7.78% | 1,068,809 |
| Jul 28, 2025 | 8,200.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 9.76% | 1,646,387 |
| Jul 25, 2025 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 680,391 |
| Jul 24, 2025 | 8,200.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | -3.61% | 706,076 |
| Jul 23, 2025 | 8,500.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 842,953 |
| Jul 22, 2025 | 8,100.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | 2.44% | 539,769 |
| Jul 21, 2025 | 8,300.00 | 8,900.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 337,941 |
| Jul 18, 2025 | 8,100.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | - | 842,759 |
| Jul 17, 2025 | 8,100.00 | 8,400.00 | 7,900.00 | 8,200.00 | 8,200.00 | - | 428,236 |
| Jul 16, 2025 | 7,500.00 | 8,200.00 | 7,400.00 | 8,200.00 | 8,200.00 | 9.33% | 617,693 |
| Jul 15, 2025 | 7,300.00 | 7,900.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 489,436 |
| Jul 14, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 296,428 |
| Jul 11, 2025 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | - | 322,557 |
| Jul 10, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2.78% | 478,936 |
| Jul 9, 2025 | 7,000.00 | 7,500.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 810,715 |
| Jul 8, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 277,513 |
| Jul 7, 2025 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2.94% | 201,510 |
| Jul 4, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 127,138 |
| Jul 3, 2025 | 6,900.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 265,444 |