Petrovietnam Securities Incorporated (HNX:PSI)
Vietnam · Delayed Price · Currency is VND 8,500.00
-200.00 (-2.30%)
At close: May 15, 2026
Petrovietnam Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 8,500.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 225,830 |
| May 8, 2026 | 8,400.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 2.38% | 424,420 |
| May 7, 2026 | 8,600.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | -2.33% | 116,620 |
| May 6, 2026 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 3.61% | 419,191 |
| May 5, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 111,734 |
| May 4, 2026 | 8,200.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | 2.44% | 1,049,284 |
| Apr 29, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.23% | 162,321 |
| Apr 28, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 117,029 |
| Apr 24, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.23% | 159,446 |
| Apr 23, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.25% | 269,326 |
| Apr 22, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 121,626 |
| Apr 21, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 322,147 |
| Apr 20, 2026 | 8,000.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 6.41% | 667,484 |
| Apr 17, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 281,319 |
| Apr 16, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 83,144 |
| Apr 15, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 571,957 |
| Apr 14, 2026 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 175,610 |
| Apr 13, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 122,683 |
| Apr 10, 2026 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 383,515 |
| Apr 9, 2026 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | -2.41% | 203,660 |
| Apr 8, 2026 | 8,200.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 5.06% | 291,785 |
| Apr 7, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 87,301 |
| Apr 6, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 156,335 |
| Apr 3, 2026 | 8,200.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 170,651 |
| Apr 2, 2026 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -2.44% | 114,481 |
| Apr 1, 2026 | 7,900.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 5.13% | 462,252 |
| Mar 31, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 297,416 |
| Mar 30, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 141,746 |
| Mar 27, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.63% | 219,250 |
| Mar 26, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 210,029 |
| Mar 25, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 366,125 |
| Mar 24, 2026 | 7,700.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 2.67% | 176,809 |
| Mar 23, 2026 | 7,800.00 | 7,800.00 | 7,400.00 | 7,500.00 | 7,500.00 | -3.85% | 403,468 |
| Mar 20, 2026 | 8,000.00 | 8,400.00 | 7,700.00 | 7,800.00 | 7,800.00 | -3.70% | 684,783 |
| Mar 19, 2026 | 8,500.00 | 8,500.00 | 8,000.00 | 8,100.00 | 8,100.00 | -4.71% | 362,665 |
| Mar 18, 2026 | 8,900.00 | 8,900.00 | 8,200.00 | 8,500.00 | 8,500.00 | 4.94% | 1,732,957 |
| Mar 17, 2026 | 7,500.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | 9.46% | 367,735 |
| Mar 16, 2026 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 139,714 |
| Mar 13, 2026 | 7,200.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | -2.67% | 228,925 |
| Mar 12, 2026 | 7,500.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 131,158 |
| Mar 11, 2026 | 7,400.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 311,460 |
| Mar 10, 2026 | 7,400.00 | 7,800.00 | 7,100.00 | 7,400.00 | 7,400.00 | - | 385,576 |
| Mar 9, 2026 | 8,000.00 | 8,100.00 | 7,400.00 | 7,400.00 | 7,400.00 | -9.76% | 610,586 |
| Mar 6, 2026 | 8,600.00 | 8,600.00 | 8,000.00 | 8,200.00 | 8,200.00 | -3.53% | 302,046 |
| Mar 5, 2026 | 8,300.00 | 8,900.00 | 8,300.00 | 8,500.00 | 8,500.00 | 2.41% | 768,696 |