Petrovietnam Securities Incorporated (HNX:PSI)
Vietnam · Delayed Price · Currency is VND 7,900.00
-100.00 (-1.25%)
At close: Feb 24, 2026
Petrovietnam Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 61,865 |
| Feb 13, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 39,572 |
| Feb 12, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 72,110 |
| Feb 11, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2.60% | 90,449 |
| Feb 10, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 82,427 |
| Feb 9, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 84,512 |
| Feb 6, 2026 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.80% | 264,500 |
| Feb 5, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 104,554 |
| Feb 4, 2026 | 7,900.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 204,910 |
| Feb 3, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 107,614 |
| Feb 2, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 59,310 |
| Jan 30, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 187,400 |
| Jan 29, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 114,548 |
| Jan 28, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 141,244 |
| Jan 27, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 105,776 |
| Jan 26, 2026 | 8,300.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | -3.61% | 281,295 |
| Jan 23, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 244,907 |
| Jan 22, 2026 | 8,300.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 397,363 |
| Jan 21, 2026 | 8,400.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | -2.35% | 193,976 |
| 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 |