Petrovietnam Securities Incorporated (HNX:PSI)
Vietnam · Delayed Price · Currency is VND 8,400.00
+200.00 (2.44%)
At close: Jan 19, 2026
Petrovietnam Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8,400.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 461,203 |
| Jan 19, 2026 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 2.44% | 260,505 |
| Jan 16, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.23% | 308,975 |
| Jan 15, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 125,506 |
| Jan 14, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.38% | 242,422 |
| Jan 13, 2026 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 424,294 |
| Jan 12, 2026 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 6.25% | 431,417 |
| Jan 9, 2026 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 210,838 |
| Jan 8, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 289,164 |
| Jan 7, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.28% | 176,338 |
| Jan 6, 2026 | 7,700.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 103,990 |
| Jan 5, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 191,263 |
| Dec 31, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 67,353 |
| Dec 30, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 58,700 |
| Dec 29, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 51,202 |
| Dec 26, 2025 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | -2.47% | 243,601 |
| Dec 25, 2025 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 80,151 |
| Dec 24, 2025 | 7,900.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 2.50% | 510,606 |
| Dec 23, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 152,701 |
| Dec 22, 2025 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 150,988 |
| Dec 19, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 91,746 |
| Dec 18, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 68,889 |
| Dec 17, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 33,830 |
| Dec 16, 2025 | 7,900.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 1.27% | 159,365 |
| Dec 15, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 110,002 |
| Dec 12, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 138,155 |
| Dec 11, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 48,800 |
| Dec 10, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 117,111 |
| Dec 9, 2025 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.23% | 161,833 |
| Dec 8, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 75,667 |
| Dec 5, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 115,731 |
| Dec 4, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.22% | 272,390 |
| Dec 3, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 130,561 |
| Dec 2, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 137,954 |
| Dec 1, 2025 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 163,001 |
| Nov 28, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.25% | 73,980 |
| Nov 27, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 80,265 |
| Nov 26, 2025 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 3.85% | 52,949 |
| Nov 25, 2025 | 8,000.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.70% | 138,900 |
| Nov 24, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 110,501 |
| Nov 21, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 110,710 |
| Nov 20, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.25% | 94,615 |
| Nov 19, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 87,621 |
| Nov 18, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 110,100 |
| Nov 17, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 2.53% | 91,329 |
| Nov 14, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 79,019 |
| Nov 13, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 50,530 |
| Nov 12, 2025 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 2.53% | 114,533 |
| Nov 11, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 74,803 |
| Nov 10, 2025 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 126,200 |