Petrovietnam Securities Incorporated (HNX:PSI)
Vietnam · Delayed Price · Currency is VND 7,500.00
-200.00 (-2.60%)
At close: Oct 24, 2025
Petrovietnam Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | -2.60% | 213,068 |
| Oct 23, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 105,107 |
| Oct 22, 2025 | 7,700.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | -1.30% | 267,665 |
| Oct 21, 2025 | 7,400.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 4.05% | 482,700 |
| Oct 20, 2025 | 8,200.00 | 8,200.00 | 7,400.00 | 7,400.00 | 7,400.00 | -9.76% | 797,455 |
| Oct 17, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 178,144 |
| Oct 16, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 240,776 |
| Oct 15, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 187,350 |
| Oct 14, 2025 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.35% | 336,205 |
| Oct 13, 2025 | 8,600.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | -1.16% | 285,898 |
| Oct 10, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 266,007 |
| Oct 9, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 131,216 |
| Oct 8, 2025 | 8,900.00 | 9,200.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 316,900 |
| Oct 7, 2025 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | -1.14% | 146,795 |
| Oct 6, 2025 | 8,100.00 | 8,800.00 | 8,100.00 | 8,800.00 | 8,800.00 | 7.32% | 449,103 |
| Oct 3, 2025 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.53% | 428,980 |
| Oct 2, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 103,166 |
| Oct 1, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 151,084 |
| Sep 30, 2025 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 176,910 |
| Sep 29, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 99,853 |
| Sep 26, 2025 | 8,700.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 237,560 |
| Sep 25, 2025 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 137,103 |
| Sep 24, 2025 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 2.35% | 203,103 |
| Sep 23, 2025 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 2.41% | 264,990 |
| Sep 22, 2025 | 8,700.00 | 8,900.00 | 8,100.00 | 8,300.00 | 8,300.00 | -4.60% | 443,683 |
| Sep 19, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 155,588 |
| Sep 18, 2025 | 8,900.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 281,008 |
| Sep 17, 2025 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | -3.30% | 370,115 |
| Sep 16, 2025 | 9,300.00 | 9,500.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 594,359 |
| Sep 15, 2025 | 9,100.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 3.37% | 374,800 |
| 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 |