Petrovietnam Securities Incorporated (HNX:PSI)
Vietnam · Delayed Price · Currency is VND 10,600
-900 (-7.83%)
At close: Jul 20, 2026
Petrovietnam Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11,500.00 | 11,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | -7.83% | 647,600 |
| Jul 17, 2026 | 10,800.00 | 11,800.00 | 10,800.00 | 11,500.00 | 11,500.00 | 6.48% | 1,574,738 |
| Jul 16, 2026 | 10,400.00 | 10,800.00 | 9,800.00 | 10,800.00 | 10,800.00 | 2.86% | 433,472 |
| Jul 15, 2026 | 10,200.00 | 10,700.00 | 9,900.00 | 10,500.00 | 10,500.00 | 3.96% | 315,174 |
| Jul 14, 2026 | 9,900.00 | 10,300.00 | 9,900.00 | 10,100.00 | 10,100.00 | 2.02% | 200,883 |
| Jul 13, 2026 | 10,500.00 | 10,700.00 | 9,800.00 | 9,900.00 | 9,900.00 | -5.71% | 348,708 |
| Jul 10, 2026 | 10,800.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.78% | 98,767 |
| Jul 9, 2026 | 10,800.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | - | 303,489 |
| Jul 8, 2026 | 11,000.00 | 11,200.00 | 10,600.00 | 10,800.00 | 10,800.00 | -0.92% | 366,603 |
| Jul 7, 2026 | 10,600.00 | 10,900.00 | 10,300.00 | 10,900.00 | 10,900.00 | 3.81% | 289,815 |
| Jul 6, 2026 | 10,900.00 | 11,300.00 | 10,200.00 | 10,500.00 | 10,500.00 | -1.87% | 582,521 |
| Jul 3, 2026 | 10,200.00 | 10,800.00 | 10,100.00 | 10,700.00 | 10,700.00 | 5.94% | 883,066 |
| Jul 2, 2026 | 9,700.00 | 10,100.00 | 9,700.00 | 10,100.00 | 10,100.00 | 4.12% | 344,841 |
| Jul 1, 2026 | 9,800.00 | 10,200.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 139,758 |
| Jun 30, 2026 | 9,300.00 | 10,200.00 | 9,300.00 | 9,800.00 | 9,800.00 | 5.38% | 735,636 |
| Jun 29, 2026 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 106,959 |
| Jun 26, 2026 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.10% | 164,557 |
| Jun 25, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 236,490 |
| Jun 24, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 210,301 |
| Jun 23, 2026 | 9,200.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 226,445 |
| Jun 22, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.10% | 99,054 |
| Jun 19, 2026 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | -2.15% | 221,253 |
| Jun 18, 2026 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 127,033 |
| Jun 17, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 2.22% | 370,598 |
| Jun 16, 2026 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 72,137 |
| Jun 15, 2026 | 8,900.00 | 9,300.00 | 8,800.00 | 9,100.00 | 9,100.00 | 3.41% | 524,732 |
| Jun 12, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 74,420 |
| Jun 11, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 139,882 |
| Jun 10, 2026 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 115,426 |
| Jun 9, 2026 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 76,957 |
| Jun 8, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 293,956 |
| Jun 5, 2026 | 8,800.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 2.27% | 502,619 |
| Jun 4, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 134,568 |
| Jun 3, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 103,509 |
| Jun 2, 2026 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.15% | 239,146 |
| Jun 1, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 225,681 |
| May 29, 2026 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 277,878 |
| May 28, 2026 | 8,700.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | 2.30% | 782,190 |
| May 27, 2026 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 131,798 |
| May 26, 2026 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 27,068 |
| May 25, 2026 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 193,271 |
| May 22, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 155,470 |
| May 21, 2026 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 227,448 |
| May 20, 2026 | 8,600.00 | 8,700.00 | 8,300.00 | 8,700.00 | 8,700.00 | 1.16% | 675,630 |
| May 19, 2026 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 368,687 |
| May 18, 2026 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 753,743 |
| May 15, 2026 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 104,674 |
| May 14, 2026 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 128,813 |
| May 13, 2026 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 200,590 |
| May 12, 2026 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 222,281 |