Petrovietnam Securities Incorporated (HNX:PSI)
Vietnam · Delayed Price · Currency is VND 7,500.00
+100.00 (1.35%)
At close: Nov 3, 2026
Petrovietnam Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 34,003 |
| Nov 2, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 86,700 |
| Oct 30, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 67,300 |
| Oct 29, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 114,034 |
| Oct 28, 2026 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 95,810 |
| Oct 27, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 68,702 |
| Oct 26, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 35,649 |
| Oct 23, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.28% | 47,371 |
| Oct 22, 2026 | 8,000.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 81,404 |
| Oct 21, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 91,361 |
| Oct 20, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 34,751 |
| Oct 19, 2026 | 7,800.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 123,608 |
| Oct 16, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 46,173 |
| Oct 15, 2026 | 7,600.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 184,236 |
| Oct 14, 2026 | 7,700.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | -1.30% | 147,006 |
| 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 |