South West Petrovietnam Fertilizer and Chemicals JSC (HNX:PSW)
Vietnam · Delayed Price · Currency is VND 7,300.00
-300.00 (-3.95%)
At close: Aug 14, 2026
HNX:PSW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7,700.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | -3.95% | 62,945 |
| Aug 13, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,600.00 | -1.22% | 3,608 |
| Aug 12, 2026 | 8,000.00 | 8,300.00 | 7,900.00 | 8,200.00 | 7,693.83 | 2.50% | 27,701 |
| Aug 11, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,506.17 | - | 21,300 |
| Aug 10, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,506.17 | - | 8,227 |
| Aug 7, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,506.17 | 1.27% | 10,810 |
| Aug 6, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,412.35 | - | 30,054 |
| Aug 5, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,412.35 | - | 36,331 |
| Aug 4, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,412.35 | -2.47% | 23,811 |
| Aug 3, 2026 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,600.00 | 2.53% | 9,507 |
| Jul 31, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,412.35 | -2.47% | 50,750 |
| Jul 30, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,600.00 | - | 17,143 |
| Jul 29, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,600.00 | - | 49,500 |
| Jul 28, 2026 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,600.00 | 2.53% | 13,800 |
| Jul 27, 2026 | 7,900.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,412.35 | - | 23,100 |
| Jul 24, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,412.35 | -2.47% | 9,807 |
| Jul 23, 2026 | 8,300.00 | 8,500.00 | 8,000.00 | 8,100.00 | 7,600.00 | -3.57% | 87,006 |
| Jul 22, 2026 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 7,881.48 | 5.00% | 56,134 |
| Jul 21, 2026 | 7,900.00 | 8,500.00 | 7,900.00 | 8,000.00 | 7,506.17 | 2.56% | 126,060 |
| Jul 20, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,318.52 | -2.50% | 5,800 |
| Jul 17, 2026 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 7,506.17 | 3.90% | 20,600 |
| Jul 16, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,224.69 | -1.28% | 3,200 |
| Jul 15, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,318.52 | - | 4,700 |
| Jul 14, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,318.52 | 1.30% | 5,900 |
| Jul 13, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,224.69 | -1.28% | 7,310 |
| Jul 10, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,318.52 | - | 700 |
| Jul 9, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,318.52 | - | 14,500 |
| Jul 8, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,318.52 | - | 10,507 |
| Jul 7, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,318.52 | - | 500 |
| Jul 2, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,318.52 | 1.30% | 3,800 |
| Jul 1, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,224.69 | -2.53% | 32,300 |
| Jun 30, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,412.35 | - | 9,907 |
| Jun 29, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,412.35 | - | 3,200 |
| Jun 26, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,412.35 | - | 500 |
| Jun 25, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,412.35 | - | 7,130 |
| Jun 24, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,412.35 | - | 8,500 |
| Jun 23, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,412.35 | - | 13,002 |
| Jun 22, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,412.35 | - | 3,300 |
| Jun 19, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,412.35 | - | 3,500 |
| Jun 18, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,412.35 | - | 2,200 |
| Jun 17, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,412.35 | 1.28% | 10,300 |
| Jun 16, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,318.52 | - | 5,000 |
| Jun 15, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,318.52 | - | 104 |
| Jun 12, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,318.52 | - | 3,900 |
| Jun 11, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,318.52 | - | 1,900 |
| Jun 10, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,318.52 | -1.27% | 1,500 |
| Jun 8, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,412.35 | - | 2,013 |
| Jun 5, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,412.35 | - | 5,000 |
| Jun 4, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,412.35 | - | 402 |
| Jun 3, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,412.35 | - | 4,510 |