South West Petrovietnam Fertilizer and Chemicals JSC (HNX:PSW)
Vietnam · Delayed Price · Currency is VND 7,800.00
+100.00 (1.30%)
At close: Dec 3, 2025
HNX:PSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 13,040 |
| Dec 3, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 4,800 |
| Dec 2, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 1,437 |
| Dec 1, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 3,400 |
| Nov 28, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 510 |
| Nov 27, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 500 |
| Nov 26, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 800 |
| Nov 25, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 10,600 |
| Nov 24, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 1,900 |
| Nov 21, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 16,806 |
| Nov 20, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 15,000 |
| Nov 19, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 7,700 |
| Nov 18, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 57,005 |
| Nov 17, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 6,800 |
| Nov 14, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 1,100 |
| Nov 13, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 14,500 |
| Nov 12, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 22,900 |
| Nov 11, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 3,417 |
| Nov 10, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 400 |
| Nov 7, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 5,709 |
| Nov 6, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 3,900 |
| Nov 5, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 28,648 |
| Nov 4, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 16,003 |
| Nov 3, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 17,719 |
| Oct 31, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 14,412 |
| Oct 30, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 10,458 |
| Oct 29, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 4,000 |
| Oct 28, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 20,709 |
| Oct 27, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 34,721 |
| Oct 24, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | - | 21,200 |
| Oct 23, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 13,432 |
| Oct 22, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 17,448 |
| Oct 21, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 21,027 |
| Oct 20, 2025 | 8,300.00 | 8,300.00 | 7,600.00 | 7,600.00 | 7,600.00 | -9.52% | 148,699 |
| Oct 17, 2025 | 8,400.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | -1.18% | 35,106 |
| Oct 16, 2025 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 27,311 |
| Oct 15, 2025 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 31,101 |
| Oct 14, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.16% | 26,785 |
| Oct 13, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 13,006 |
| Oct 10, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 20,113 |
| Oct 9, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 15,700 |
| Oct 8, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 7,400 |
| Oct 7, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 16,115 |
| Oct 6, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 6,106 |
| Oct 3, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 7,572 |
| Oct 2, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 22,171 |
| Oct 1, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 1,402 |
| Sep 30, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 5,754 |
| Sep 29, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 12,413 |
| Sep 26, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 9,838 |