Petrovietnam Securities Incorporated (HNX:PSI)
Vietnam · Delayed Price · Currency is VND 7,700.00
-100.00 (-1.28%)
At close: Oct 13, 2026
Petrovietnam Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 7,700.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 53,205 |
| Oct 12, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 2.63% | 75,125 |
| Oct 9, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 81,305 |
| Oct 8, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 54,727 |
| Oct 7, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 51,559 |
| Oct 6, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 99,713 |
| Oct 5, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 27,989 |
| Oct 2, 2026 | 8,000.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 80,304 |
| Oct 1, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.27% | 54,043 |
| Sep 30, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 73,301 |
| Sep 29, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 90,437 |
| Sep 28, 2026 | 8,100.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 100,704 |
| Sep 25, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 57,319 |
| Sep 24, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 98,604 |
| Sep 23, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 52,155 |
| Sep 22, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 72,001 |
| Sep 21, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 38,718 |
| Sep 18, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.22% | 71,550 |
| Sep 17, 2026 | 8,000.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.23% | 95,076 |
| Sep 16, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 53,570 |
| Sep 15, 2026 | 8,100.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 2.47% | 91,510 |
| Sep 14, 2026 | 8,100.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 101,679 |
| Sep 11, 2026 | 8,300.00 | 8,400.00 | 8,000.00 | 8,100.00 | 8,100.00 | -2.41% | 127,106 |
| Sep 10, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 113,725 |
| Sep 9, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | -1.18% | 105,393 |
| Sep 8, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 70,057 |
| Sep 7, 2026 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | -1.16% | 130,764 |
| Sep 4, 2026 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 76,108 |
| Sep 3, 2026 | 8,800.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 90,614 |
| Aug 28, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 2.33% | 131,703 |
| Aug 27, 2026 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.15% | 213,263 |
| Aug 26, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 176,114 |
| Aug 25, 2026 | 8,800.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 124,853 |
| Aug 24, 2026 | 9,300.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | -3.30% | 146,112 |
| Aug 21, 2026 | 8,700.00 | 9,200.00 | 8,700.00 | 9,100.00 | 9,100.00 | 4.60% | 286,001 |
| Aug 20, 2026 | 8,600.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 124,402 |
| Aug 19, 2026 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | -3.37% | 212,335 |
| Aug 18, 2026 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.20% | 163,520 |
| Aug 17, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 89,813 |
| Aug 14, 2026 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 230,077 |
| Aug 13, 2026 | 9,600.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | -3.13% | 362,675 |
| Aug 12, 2026 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 170,452 |
| Aug 11, 2026 | 9,600.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 2.08% | 289,811 |
| Aug 10, 2026 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1.05% | 263,566 |
| Aug 7, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 169,120 |
| Aug 6, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | -1.03% | 240,304 |
| Aug 5, 2026 | 9,700.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 278,951 |
| Aug 4, 2026 | 9,900.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,800.00 | -1.01% | 241,428 |
| Aug 3, 2026 | 9,900.00 | 10,200.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 660,435 |
| Jul 31, 2026 | 9,800.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 792,753 |