Petrovietnam Securities Incorporated (HNX:PSI)
Vietnam flag Vietnam · Delayed Price · Currency is VND
8,200.00
-300.00 (-3.53%)
At close: Oct 3, 2025

Petrovietnam Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20258,500.008,500.008,200.008,200.008,200.00-3.53%428,980
Oct 2, 20258,500.008,600.008,400.008,500.008,500.00-103,166
Oct 1, 20258,500.008,600.008,400.008,500.008,500.00-151,084
Sep 30, 20258,500.008,600.008,300.008,500.008,500.00-176,910
Sep 29, 20258,500.008,600.008,400.008,500.008,500.00-99,853
Sep 26, 20258,700.008,900.008,500.008,500.008,500.00-2.30%237,560
Sep 25, 20258,700.008,800.008,600.008,700.008,700.00-137,103
Sep 24, 20258,400.008,700.008,400.008,700.008,700.002.35%203,103
Sep 23, 20258,400.008,600.008,300.008,500.008,500.002.41%264,990
Sep 22, 20258,700.008,900.008,100.008,300.008,300.00-4.60%443,683
Sep 19, 20258,800.008,900.008,700.008,700.008,700.00-155,588
Sep 18, 20258,900.009,000.008,700.008,700.008,700.00-1.14%281,008
Sep 17, 20259,100.009,100.008,800.008,800.008,800.00-3.30%370,115
Sep 16, 20259,300.009,500.009,000.009,100.009,100.00-1.09%594,359
Sep 15, 20259,100.009,300.009,000.009,200.009,200.003.37%374,800
Sep 12, 20259,100.009,100.008,900.008,900.008,900.00-1.11%240,512
Sep 11, 20259,100.009,100.008,500.009,000.009,000.00-2.17%702,600
Sep 10, 20259,300.009,500.009,100.009,200.009,200.00-1.08%345,966
Sep 9, 20259,100.009,400.009,100.009,300.009,300.002.20%451,500
Sep 8, 20259,900.009,900.009,100.009,100.009,100.00-8.08%1,890,644
Sep 5, 202510,300.0010,500.009,900.009,900.009,900.00-1.98%1,591,885
Sep 4, 202510,300.0010,400.009,900.0010,100.0010,100.00-0.98%1,097,851
Sep 3, 202510,500.0011,000.0010,100.0010,200.0010,200.000.99%1,567,710
Aug 29, 20259,400.0010,100.009,300.0010,100.0010,100.009.78%3,293,122
Aug 28, 20258,600.009,500.008,600.009,200.009,200.005.75%1,550,416
Aug 27, 20259,000.009,000.008,600.008,700.008,700.00-1.14%444,074
Aug 26, 20258,300.008,900.008,200.008,800.008,800.006.02%423,268
Aug 25, 20258,600.008,700.008,200.008,300.008,300.00-1.19%592,087
Aug 22, 20259,000.009,100.008,400.008,400.008,400.00-6.67%661,010
Aug 21, 20259,200.009,400.009,000.009,000.009,000.00-2.17%509,237
Aug 20, 20259,500.009,700.008,900.009,200.009,200.00-3.16%900,861
Aug 19, 20259,400.009,900.009,400.009,500.009,500.001.06%772,793
Aug 18, 20259,500.009,500.009,100.009,400.009,400.002.17%589,080
Aug 15, 20259,600.009,600.009,000.009,200.009,200.00-2.13%760,794
Aug 14, 20258,800.009,400.008,800.009,400.009,400.006.82%2,069,875
Aug 13, 20258,700.008,900.008,500.008,800.008,800.001.15%837,369
Aug 12, 20258,800.009,100.008,600.008,700.008,700.00-1.14%562,168
Aug 11, 20258,700.009,100.008,600.008,800.008,800.002.33%818,662
Aug 8, 20258,800.009,000.008,500.008,600.008,600.00-2.27%696,411
Aug 7, 20258,400.008,900.008,400.008,800.008,800.004.76%1,260,649
Aug 6, 20258,300.008,500.008,300.008,400.008,400.001.20%268,230
Aug 5, 20258,400.008,800.008,200.008,300.008,300.00-1.19%1,138,137
Aug 4, 20258,300.008,400.008,200.008,400.008,400.001.20%254,006
Aug 1, 20258,500.008,600.008,200.008,300.008,300.00-2.35%334,519
Jul 31, 20258,500.008,600.008,200.008,500.008,500.002.41%636,375
Jul 30, 20258,300.008,600.008,100.008,300.008,300.00-582,215
Jul 29, 20259,200.009,500.008,200.008,300.008,300.00-7.78%1,068,809
Jul 28, 20258,200.009,000.008,200.009,000.009,000.009.76%1,646,387
Jul 25, 20258,000.008,300.008,000.008,200.008,200.002.50%680,391
Jul 24, 20258,200.008,300.007,800.008,000.008,000.00-3.61%706,076