Petrovietnam Securities Incorporated (HNX:PSI)
Vietnam · Delayed Price · Currency is VND 8,800.00
+200.00 (2.33%)
At close: Aug 28, 2026
Petrovietnam Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 10,000.00 | 10,300.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 916,516 |
| Jul 29, 2026 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 386,279 |
| Jul 28, 2026 | 9,200.00 | 10,200.00 | 9,200.00 | 10,000.00 | 10,000.00 | 7.53% | 790,247 |
| Jul 27, 2026 | 9,900.00 | 10,000.00 | 9,300.00 | 9,300.00 | 9,300.00 | -6.06% | 271,612 |
| Jul 24, 2026 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 320,066 |
| Jul 23, 2026 | 10,200.00 | 10,300.00 | 9,800.00 | 9,800.00 | 9,800.00 | -3.92% | 439,092 |
| Jul 22, 2026 | 9,800.00 | 10,400.00 | 9,300.00 | 10,200.00 | 10,200.00 | 5.15% | 641,233 |
| Jul 21, 2026 | 10,600.00 | 10,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | -8.49% | 1,254,557 |
| 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 |