South West Petrovietnam Fertilizer and Chemicals JSC (HNX:PSW)
Vietnam · Delayed Price · Currency is VND 8,000.00
-200.00 (-2.44%)
At close: Mar 17, 2026
HNX:PSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8,100.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 32,847 |
| Mar 16, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | -2.38% | 83,503 |
| Mar 13, 2026 | 8,500.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 137,243 |
| Mar 12, 2026 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 3.66% | 108,200 |
| Mar 11, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 24,947 |
| Mar 10, 2026 | 8,300.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.22% | 76,581 |
| Mar 9, 2026 | 8,200.00 | 8,900.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 130,846 |
| Mar 6, 2026 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | -1.20% | 59,890 |
| Mar 5, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.22% | 33,131 |
| Mar 4, 2026 | 8,600.00 | 8,700.00 | 7,900.00 | 8,200.00 | 8,200.00 | -4.65% | 157,590 |
| Mar 3, 2026 | 8,500.00 | 8,900.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 71,561 |
| Mar 2, 2026 | 7,800.00 | 8,500.00 | 7,800.00 | 8,500.00 | 8,500.00 | 8.97% | 274,240 |
| Feb 27, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 15,418 |
| Feb 26, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 1,400 |
| Feb 25, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 18,133 |
| Feb 24, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 9,623 |
| Feb 23, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 21,830 |
| Feb 13, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 6,200 |
| Feb 12, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 100 |
| Feb 11, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 800 |
| Feb 10, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 20,400 |
| Feb 9, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 6,500 |
| Feb 6, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 12,400 |
| Feb 5, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 5,300 |
| Feb 4, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 31,720 |
| Feb 3, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 11,540 |
| Feb 2, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 4,800 |
| Jan 30, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 24,921 |
| Jan 29, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 700 |
| Jan 28, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 2,470 |
| Jan 27, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 15,100 |
| Jan 26, 2026 | 7,500.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | - | 19,340 |
| Jan 23, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 4,802 |
| Jan 22, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.63% | 36,394 |
| Jan 21, 2026 | 7,800.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | -2.56% | 36,308 |
| Jan 20, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 8,133 |
| Jan 19, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 36,152 |
| Jan 16, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 19,118 |
| Jan 15, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | -1.28% | 65,603 |
| Jan 14, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 27,849 |
| Jan 13, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | - | 25,410 |
| Jan 12, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 748,517 |
| Jan 9, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 16,900 |
| Jan 8, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 18,501 |
| Jan 7, 2026 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 39,800 |
| Jan 6, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 21,300 |
| Jan 5, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 21,500 |
| Dec 31, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 1,600 |
| Dec 30, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 500 |
| Dec 29, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 2,206 |