South West Petrovietnam Fertilizer and Chemicals JSC (HNX:PSW)
Vietnam · Delayed Price · Currency is VND 8,600.00
0.00 (0.00%)
At close: Sep 12, 2025
HNX:PSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 11,100 |
| Sep 10, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 25,100 |
| Sep 9, 2025 | 8,800.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.16% | 22,100 |
| Sep 8, 2025 | 8,700.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.27% | 59,100 |
| Sep 5, 2025 | 9,000.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | -2.22% | 90,310 |
| Sep 4, 2025 | 9,400.00 | 9,400.00 | 8,900.00 | 9,000.00 | 9,000.00 | -6.25% | 45,450 |
| Sep 3, 2025 | 9,600.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,100.00 | - | 70,694 |
| Aug 29, 2025 | 9,600.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,100.00 | - | 62,100 |
| Aug 28, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,100.00 | 1.05% | 43,200 |
| Aug 27, 2025 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,005.21 | 1.06% | 18,544 |
| Aug 26, 2025 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 8,910.42 | -1.05% | 14,500 |
| Aug 25, 2025 | 9,400.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,005.21 | - | 40,717 |
| Aug 22, 2025 | 9,600.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,005.21 | - | 50,239 |
| Aug 21, 2025 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,005.21 | -1.04% | 47,200 |
| Aug 20, 2025 | 9,900.00 | 10,000.00 | 9,300.00 | 9,600.00 | 9,100.00 | -2.04% | 108,838 |
| Aug 19, 2025 | 9,700.00 | 10,000.00 | 9,500.00 | 9,800.00 | 9,289.58 | 2.08% | 140,023 |
| Aug 18, 2025 | 9,100.00 | 9,600.00 | 9,100.00 | 9,600.00 | 9,100.00 | 5.49% | 187,155 |
| Aug 15, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,626.04 | 1.11% | 92,412 |
| Aug 14, 2025 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,531.25 | -1.10% | 65,904 |
| Aug 13, 2025 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,626.04 | - | 61,400 |
| Aug 12, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,100.00 | 8,626.04 | - | 106,600 |
| Aug 11, 2025 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,626.04 | -1.09% | 64,627 |
| Aug 8, 2025 | 9,300.00 | 9,400.00 | 9,100.00 | 9,200.00 | 8,720.83 | -2.13% | 190,000 |
| Aug 7, 2025 | 9,700.00 | 9,700.00 | 9,300.00 | 9,400.00 | 8,910.42 | -1.05% | 90,200 |
| Aug 6, 2025 | 9,100.00 | 9,600.00 | 9,100.00 | 9,500.00 | 9,005.21 | 3.26% | 674,491 |
| Aug 5, 2025 | 9,100.00 | 9,300.00 | 9,100.00 | 9,200.00 | 8,720.83 | 1.10% | 88,250 |
| Aug 4, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 8,626.04 | 1.11% | 91,360 |
| Aug 1, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,531.25 | - | 34,800 |
| Jul 31, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,531.25 | 2.27% | 33,000 |
| Jul 30, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,341.67 | - | 25,823 |
| Jul 29, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,341.67 | -2.22% | 138,700 |
| Jul 28, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,531.25 | 1.12% | 96,498 |
| Jul 25, 2025 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,436.46 | -3.26% | 90,901 |
| Jul 24, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 8,720.83 | -1.08% | 193,890 |
| Jul 23, 2025 | 8,700.00 | 9,400.00 | 8,600.00 | 9,300.00 | 8,815.63 | 8.14% | 303,283 |
| Jul 22, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,152.08 | - | 70,500 |
| Jul 21, 2025 | 8,200.00 | 8,800.00 | 8,200.00 | 8,600.00 | 8,152.08 | 4.88% | 231,401 |
| Jul 18, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,772.92 | 1.23% | 68,200 |
| Jul 17, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,678.13 | -1.22% | 35,037 |
| Jul 16, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,772.92 | 1.23% | 42,000 |
| Jul 15, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 7,678.13 | -1.22% | 6,900 |
| Jul 14, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,772.92 | - | 3,700 |
| Jul 11, 2025 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,772.92 | - | 5,300 |
| Jul 10, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,772.92 | - | 2,700 |
| Jul 9, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,772.92 | 1.23% | 15,300 |
| Jul 8, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,678.13 | -1.22% | 11,100 |
| Jul 7, 2025 | 8,100.00 | 8,400.00 | 8,100.00 | 8,200.00 | 7,772.92 | 1.23% | 18,812 |
| Jul 4, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,678.13 | -1.22% | 11,300 |
| Jul 3, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,772.92 | - | 3,900 |
| Jul 2, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,772.92 | 2.50% | 6,757 |