Petroleum General Distribution Services JSC (HNX:PSD)
Vietnam
· Delayed Price · Currency is VND 16,700
+200 (1.21%)
At close: Dec 5, 2025
HNX:PSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,500.00 | 16,800.00 | 16,300.00 | 16,700.00 | 16,700.00 | 1.21% | 169,805 |
| Dec 4, 2025 | 16,500.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | - | 126,273 |
| Dec 3, 2025 | 16,300.00 | 16,900.00 | 16,300.00 | 16,500.00 | 16,500.00 | 1.85% | 325,572 |
| Dec 2, 2025 | 16,000.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,200.00 | 1.25% | 190,211 |
| Dec 1, 2025 | 15,800.00 | 16,200.00 | 15,600.00 | 16,000.00 | 16,000.00 | 1.27% | 170,000 |
| Nov 28, 2025 | 15,700.00 | 15,900.00 | 15,400.00 | 15,800.00 | 15,800.00 | - | 114,739 |
| Nov 27, 2025 | 16,000.00 | 16,300.00 | 15,700.00 | 15,800.00 | 15,800.00 | -1.25% | 26,151 |
| Nov 26, 2025 | 15,400.00 | 16,700.00 | 15,300.00 | 16,000.00 | 16,000.00 | 3.90% | 139,430 |
| Nov 25, 2025 | 15,600.00 | 15,900.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.91% | 126,369 |
| Nov 24, 2025 | 15,900.00 | 16,000.00 | 15,600.00 | 15,700.00 | 15,700.00 | -1.26% | 162,359 |
| Nov 21, 2025 | 16,200.00 | 16,200.00 | 15,500.00 | 15,900.00 | 15,900.00 | -2.45% | 264,642 |
| Nov 20, 2025 | 16,800.00 | 16,900.00 | 16,200.00 | 16,300.00 | 16,300.00 | -1.81% | 155,079 |
| Nov 19, 2025 | 16,900.00 | 17,300.00 | 16,500.00 | 16,600.00 | 16,600.00 | -1.19% | 364,370 |
| Nov 18, 2025 | 16,500.00 | 17,400.00 | 16,500.00 | 16,800.00 | 16,800.00 | 2.44% | 465,807 |
| Nov 17, 2025 | 16,100.00 | 16,700.00 | 16,100.00 | 16,400.00 | 16,400.00 | - | 333,451 |
| Nov 14, 2025 | 16,400.00 | 16,500.00 | 15,800.00 | 16,400.00 | 16,400.00 | 1.23% | 180,550 |
| Nov 13, 2025 | 16,200.00 | 16,700.00 | 15,800.00 | 16,200.00 | 16,200.00 | - | 251,565 |
| Nov 12, 2025 | 16,400.00 | 16,600.00 | 15,600.00 | 16,200.00 | 16,200.00 | -1.22% | 251,086 |
| Nov 11, 2025 | 16,900.00 | 16,900.00 | 15,600.00 | 16,400.00 | 16,400.00 | -2.96% | 314,098 |
| Nov 10, 2025 | 16,900.00 | 18,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 309,440 |
| Nov 7, 2025 | 15,800.00 | 17,300.00 | 15,700.00 | 16,900.00 | 16,900.00 | 6.29% | 511,497 |
| Nov 6, 2025 | 15,600.00 | 16,300.00 | 15,600.00 | 15,900.00 | 15,900.00 | 1.92% | 128,717 |
| Nov 5, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,600.00 | -2.50% | 148,782 |
| Nov 4, 2025 | 15,400.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | 2.56% | 138,180 |
| Nov 3, 2025 | 15,300.00 | 16,000.00 | 15,100.00 | 15,600.00 | 15,600.00 | 1.96% | 292,499 |
| Oct 31, 2025 | 15,700.00 | 16,200.00 | 15,100.00 | 15,300.00 | 15,300.00 | -2.55% | 129,295 |
| Oct 30, 2025 | 15,500.00 | 16,600.00 | 15,400.00 | 15,700.00 | 15,700.00 | 1.29% | 653,621 |
| Oct 29, 2025 | 14,700.00 | 15,800.00 | 14,700.00 | 15,500.00 | 15,500.00 | 5.44% | 333,921 |
| Oct 28, 2025 | 14,800.00 | 15,100.00 | 14,600.00 | 14,700.00 | 14,700.00 | -0.68% | 222,180 |
| Oct 27, 2025 | 14,900.00 | 15,200.00 | 14,600.00 | 14,800.00 | 14,800.00 | - | 185,569 |
| Oct 24, 2025 | 14,100.00 | 14,800.00 | 14,000.00 | 14,800.00 | 14,800.00 | 6.47% | 544,224 |
| Oct 23, 2025 | 13,900.00 | 14,300.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 95,743 |
| Oct 22, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.71% | 58,814 |
| Oct 21, 2025 | 13,800.00 | 14,500.00 | 13,600.00 | 14,000.00 | 14,000.00 | - | 75,349 |
| Oct 20, 2025 | 14,000.00 | 14,700.00 | 13,600.00 | 14,000.00 | 14,000.00 | 1.45% | 391,414 |
| Oct 17, 2025 | 13,800.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | -0.72% | 111,000 |
| Oct 16, 2025 | 13,900.00 | 14,500.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 16,352 |
| Oct 15, 2025 | 13,800.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 1.45% | 70,133 |
| Oct 14, 2025 | 14,200.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,800.00 | -2.82% | 88,202 |
| Oct 13, 2025 | 13,800.00 | 14,400.00 | 13,500.00 | 14,200.00 | 14,200.00 | 2.90% | 317,354 |
| Oct 10, 2025 | 14,100.00 | 14,100.00 | 13,700.00 | 13,800.00 | 13,800.00 | -2.13% | 44,604 |
| Oct 9, 2025 | 13,300.00 | 14,200.00 | 13,300.00 | 14,100.00 | 14,100.00 | 6.02% | 150,501 |
| Oct 8, 2025 | 13,400.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 26,429 |
| Oct 7, 2025 | 13,500.00 | 13,700.00 | 13,200.00 | 13,300.00 | 13,300.00 | -1.48% | 70,401 |
| Oct 6, 2025 | 13,300.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 1.50% | 17,201 |
| Oct 3, 2025 | 13,300.00 | 13,400.00 | 13,000.00 | 13,300.00 | 13,300.00 | -0.75% | 86,000 |
| Oct 2, 2025 | 13,400.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.75% | 51,304 |
| Oct 1, 2025 | 13,400.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 46,260 |
| Sep 30, 2025 | 13,600.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 50,800 |
| Sep 29, 2025 | 13,400.00 | 13,600.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 170,481 |
| Sep 26, 2025 | 13,600.00 | 13,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | -1.47% | 27,356 |
| Sep 25, 2025 | 13,300.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | 2.26% | 91,472 |
| Sep 24, 2025 | 13,400.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 122,575 |
| Sep 23, 2025 | 13,300.00 | 13,400.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 9,208 |
| Sep 22, 2025 | 13,400.00 | 13,500.00 | 13,100.00 | 13,300.00 | 13,300.00 | - | 108,898 |
| Sep 19, 2025 | 13,400.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 50,007 |
| Sep 18, 2025 | 13,500.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.75% | 46,079 |
| Sep 17, 2025 | 13,500.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | -2.21% | 81,141 |
| Sep 16, 2025 | 13,800.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.73% | 113,770 |
| Sep 15, 2025 | 13,600.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | 1.48% | 59,900 |
| Sep 12, 2025 | 13,400.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 1.50% | 78,350 |
| Sep 11, 2025 | 13,300.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | - | 88,800 |
| Sep 10, 2025 | 13,400.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.75% | 43,024 |
| Sep 9, 2025 | 13,400.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 2.29% | 101,500 |
| Sep 8, 2025 | 13,800.00 | 13,800.00 | 13,100.00 | 13,100.00 | 13,100.00 | -5.76% | 391,495 |
| Sep 5, 2025 | 13,800.00 | 14,400.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 146,293 |
| Sep 4, 2025 | 13,900.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 67,159 |
| Sep 3, 2025 | 14,000.00 | 14,100.00 | 13,600.00 | 13,900.00 | 13,900.00 | - | 94,909 |
| Aug 29, 2025 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 1.46% | 75,744 |
| Aug 28, 2025 | 13,800.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.72% | 41,732 |
| Aug 27, 2025 | 13,900.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,800.00 | - | 57,356 |
| Aug 26, 2025 | 13,700.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 0.73% | 97,710 |
| Aug 25, 2025 | 14,000.00 | 14,100.00 | 13,300.00 | 13,700.00 | 13,700.00 | 0.74% | 212,807 |
| Aug 22, 2025 | 14,300.00 | 14,600.00 | 13,300.00 | 13,600.00 | 13,600.00 | -6.85% | 397,499 |
| Aug 21, 2025 | 14,700.00 | 14,800.00 | 14,300.00 | 14,600.00 | 14,600.00 | -0.68% | 141,441 |
| Aug 20, 2025 | 14,900.00 | 15,000.00 | 14,300.00 | 14,700.00 | 14,700.00 | -3.29% | 354,393 |
| Aug 19, 2025 | 15,300.00 | 15,700.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.66% | 456,700 |
| Aug 18, 2025 | 14,300.00 | 15,500.00 | 14,300.00 | 15,100.00 | 15,100.00 | 5.59% | 469,288 |
| Aug 15, 2025 | 14,600.00 | 14,800.00 | 14,100.00 | 14,300.00 | 14,300.00 | -2.05% | 172,100 |
| Aug 14, 2025 | 14,900.00 | 14,900.00 | 14,400.00 | 14,600.00 | 14,600.00 | -2.01% | 441,701 |
| Aug 13, 2025 | 15,300.00 | 16,500.00 | 14,500.00 | 14,900.00 | 14,900.00 | -0.67% | 214,439 |
| Aug 12, 2025 | 15,200.00 | 15,200.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 412,961 |
| Aug 11, 2025 | 15,000.00 | 15,200.00 | 14,600.00 | 15,000.00 | 15,000.00 | - | 373,629 |
| Aug 8, 2025 | 14,600.00 | 15,100.00 | 14,600.00 | 15,000.00 | 15,000.00 | 2.04% | 285,468 |
| Aug 7, 2025 | 14,900.00 | 15,100.00 | 14,400.00 | 14,700.00 | 14,700.00 | 0.68% | 208,959 |
| Aug 6, 2025 | 14,300.00 | 15,200.00 | 14,300.00 | 14,600.00 | 14,600.00 | 2.10% | 223,999 |
| Aug 5, 2025 | 15,000.00 | 15,700.00 | 13,500.00 | 14,300.00 | 14,300.00 | -2.72% | 1,021,437 |
| Aug 4, 2025 | 15,900.00 | 15,900.00 | 14,400.00 | 14,700.00 | 14,700.00 | -2.00% | 472,533 |
| Aug 1, 2025 | 16,000.00 | 17,000.00 | 14,300.00 | 15,000.00 | 15,000.00 | -5.06% | 827,358 |
| Jul 31, 2025 | 15,600.00 | 15,800.00 | 14,700.00 | 15,800.00 | 15,800.00 | 9.72% | 632,683 |
| Jul 30, 2025 | 13,100.00 | 14,400.00 | 13,100.00 | 14,400.00 | 14,400.00 | 9.92% | 1,010,333 |
| Jul 29, 2025 | 13,300.00 | 13,700.00 | 13,000.00 | 13,100.00 | 13,100.00 | -0.76% | 297,421 |
| Jul 28, 2025 | 13,100.00 | 13,500.00 | 13,100.00 | 13,200.00 | 13,200.00 | 0.76% | 179,621 |
| Jul 25, 2025 | 13,200.00 | 13,300.00 | 12,800.00 | 13,100.00 | 13,100.00 | -1.50% | 410,973 |
| Jul 24, 2025 | 13,300.00 | 13,500.00 | 13,100.00 | 13,300.00 | 13,300.00 | - | 96,594 |
| Jul 23, 2025 | 13,000.00 | 13,700.00 | 13,000.00 | 13,300.00 | 13,300.00 | 3.10% | 318,177 |
| Jul 22, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 0.78% | 108,704 |
| Jul 21, 2025 | 12,400.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 4.92% | 210,336 |
| Jul 18, 2025 | 12,100.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 37,219 |
| Jul 17, 2025 | 12,300.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 157,565 |