Petroleum General Distribution Services JSC (HNX:PSD)
Vietnam
· Delayed Price · Currency is VND 17,000
-600 (-3.41%)
At close: Mar 6, 2026
HNX:PSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,900.00 | 16,900.00 | 15,300.00 | 15,300.00 | 15,300.00 | -10.00% | 381,687 |
| Mar 6, 2026 | 17,600.00 | 17,600.00 | 16,700.00 | 17,000.00 | 17,000.00 | -3.41% | 208,186 |
| Mar 5, 2026 | 17,700.00 | 18,100.00 | 17,500.00 | 17,600.00 | 17,600.00 | 1.15% | 86,649 |
| Mar 4, 2026 | 19,000.00 | 19,000.00 | 17,200.00 | 17,400.00 | 17,400.00 | -8.90% | 498,098 |
| Mar 3, 2026 | 19,400.00 | 19,800.00 | 18,600.00 | 19,100.00 | 19,100.00 | -0.52% | 444,653 |
| Mar 2, 2026 | 18,000.00 | 19,200.00 | 17,400.00 | 19,200.00 | 19,200.00 | 6.67% | 795,476 |
| Feb 27, 2026 | 17,900.00 | 18,500.00 | 17,800.00 | 18,000.00 | 18,000.00 | 0.56% | 119,945 |
| Feb 26, 2026 | 17,200.00 | 18,200.00 | 17,200.00 | 17,900.00 | 17,900.00 | 2.87% | 127,298 |
| Feb 25, 2026 | 17,700.00 | 17,700.00 | 17,200.00 | 17,400.00 | 17,400.00 | -1.69% | 79,511 |
| Feb 24, 2026 | 17,500.00 | 17,900.00 | 17,300.00 | 17,700.00 | 17,700.00 | 1.14% | 112,381 |
| Feb 23, 2026 | 17,000.00 | 17,600.00 | 17,000.00 | 17,500.00 | 17,500.00 | 4.17% | 89,758 |
| Feb 13, 2026 | 16,700.00 | 16,900.00 | 16,400.00 | 16,800.00 | 16,800.00 | 0.60% | 59,010 |
| Feb 12, 2026 | 16,800.00 | 16,900.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.60% | 41,609 |
| Feb 11, 2026 | 16,400.00 | 17,000.00 | 16,400.00 | 16,800.00 | 16,800.00 | 2.44% | 71,511 |
| Feb 10, 2026 | 17,100.00 | 17,500.00 | 15,900.00 | 16,400.00 | 16,400.00 | -5.20% | 235,775 |
| Feb 9, 2026 | 17,500.00 | 17,500.00 | 17,100.00 | 17,300.00 | 17,300.00 | -0.57% | 31,707 |
| Feb 6, 2026 | 17,700.00 | 18,000.00 | 16,900.00 | 17,400.00 | 17,400.00 | -1.69% | 194,931 |
| Feb 5, 2026 | 18,700.00 | 18,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | -3.28% | 182,811 |
| Feb 4, 2026 | 18,900.00 | 19,100.00 | 18,300.00 | 18,300.00 | 18,300.00 | -2.14% | 180,135 |
| Feb 3, 2026 | 19,400.00 | 19,400.00 | 18,100.00 | 18,700.00 | 18,700.00 | -1.06% | 335,746 |
| Feb 2, 2026 | 18,000.00 | 18,900.00 | 18,000.00 | 18,900.00 | 18,900.00 | 5.00% | 265,581 |
| Jan 30, 2026 | 18,000.00 | 18,400.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.12% | 261,144 |
| Jan 29, 2026 | 17,300.00 | 17,900.00 | 16,800.00 | 17,800.00 | 17,800.00 | 2.89% | 131,580 |
| Jan 28, 2026 | 17,500.00 | 18,500.00 | 17,200.00 | 17,300.00 | 17,300.00 | 1.17% | 318,180 |
| Jan 27, 2026 | 17,800.00 | 17,800.00 | 16,800.00 | 17,100.00 | 17,100.00 | - | 75,707 |
| Jan 26, 2026 | 17,600.00 | 17,800.00 | 16,500.00 | 17,100.00 | 17,100.00 | -2.84% | 273,548 |
| Jan 23, 2026 | 18,200.00 | 18,200.00 | 17,400.00 | 17,600.00 | 17,600.00 | -1.12% | 123,090 |
| Jan 22, 2026 | 18,300.00 | 19,000.00 | 17,700.00 | 17,800.00 | 17,800.00 | -1.66% | 127,862 |
| Jan 21, 2026 | 18,000.00 | 18,100.00 | 17,600.00 | 18,100.00 | 18,100.00 | 0.56% | 85,557 |
| Jan 20, 2026 | 18,000.00 | 18,900.00 | 17,700.00 | 18,000.00 | 18,000.00 | 2.86% | 234,675 |
| Jan 19, 2026 | 18,300.00 | 18,500.00 | 17,300.00 | 17,500.00 | 17,500.00 | -4.37% | 128,507 |
| Jan 16, 2026 | 18,100.00 | 19,400.00 | 17,800.00 | 18,300.00 | 18,300.00 | 1.67% | 544,763 |
| Jan 15, 2026 | 17,300.00 | 18,000.00 | 17,100.00 | 18,000.00 | 18,000.00 | 2.86% | 240,707 |
| Jan 14, 2026 | 17,300.00 | 17,700.00 | 16,800.00 | 17,500.00 | 17,500.00 | 2.94% | 544,247 |
| Jan 13, 2026 | 16,200.00 | 17,000.00 | 16,200.00 | 17,000.00 | 17,000.00 | 6.25% | 383,035 |
| Jan 12, 2026 | 15,800.00 | 16,400.00 | 15,600.00 | 16,000.00 | 16,000.00 | 1.27% | 211,374 |
| Jan 9, 2026 | 16,500.00 | 16,500.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.86% | 114,351 |
| Jan 8, 2026 | 15,800.00 | 16,700.00 | 15,700.00 | 16,100.00 | 16,100.00 | 3.21% | 448,664 |
| Jan 7, 2026 | 15,800.00 | 15,800.00 | 15,300.00 | 15,600.00 | 15,600.00 | 0.65% | 127,076 |
| Jan 6, 2026 | 15,800.00 | 15,900.00 | 15,400.00 | 15,500.00 | 15,500.00 | -1.27% | 62,763 |
| Jan 5, 2026 | 15,700.00 | 16,100.00 | 15,300.00 | 15,700.00 | 15,700.00 | - | 134,493 |
| Dec 31, 2025 | 15,700.00 | 15,800.00 | 15,100.00 | 15,700.00 | 15,700.00 | 0.64% | 104,012 |
| Dec 30, 2025 | 16,000.00 | 16,000.00 | 15,400.00 | 15,600.00 | 15,600.00 | -1.27% | 59,408 |
| Dec 29, 2025 | 15,700.00 | 16,200.00 | 15,500.00 | 15,800.00 | 15,800.00 | 0.64% | 89,448 |
| Dec 26, 2025 | 15,900.00 | 16,000.00 | 15,400.00 | 15,700.00 | 15,700.00 | - | 94,390 |
| Dec 25, 2025 | 15,400.00 | 16,200.00 | 15,300.00 | 15,700.00 | 15,700.00 | 2.61% | 252,095 |
| Dec 24, 2025 | 15,200.00 | 15,500.00 | 15,000.00 | 15,300.00 | 15,300.00 | - | 40,105 |
| Dec 23, 2025 | 15,800.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.65% | 92,785 |
| Dec 22, 2025 | 15,600.00 | 15,600.00 | 15,100.00 | 15,400.00 | 15,400.00 | - | 182,688 |
| Dec 19, 2025 | 15,000.00 | 15,700.00 | 14,000.00 | 15,400.00 | 15,400.00 | -0.65% | 49,800 |
| Dec 18, 2025 | 15,500.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 47,655 |
| Dec 17, 2025 | 15,300.00 | 16,000.00 | 15,000.00 | 15,500.00 | 15,500.00 | 1.97% | 245,752 |
| Dec 16, 2025 | 14,800.00 | 15,400.00 | 14,600.00 | 15,200.00 | 15,200.00 | 2.70% | 141,890 |
| Dec 15, 2025 | 14,500.00 | 15,300.00 | 13,600.00 | 14,800.00 | 14,800.00 | -1.99% | 238,556 |
| Dec 12, 2025 | 16,000.00 | 16,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | -5.63% | 376,833 |
| Dec 11, 2025 | 17,000.00 | 17,300.00 | 15,800.00 | 16,000.00 | 16,000.00 | -4.76% | 435,860 |
| Dec 10, 2025 | 17,000.00 | 17,300.00 | 16,700.00 | 16,800.00 | 16,800.00 | -1.18% | 88,832 |
| Dec 9, 2025 | 17,900.00 | 17,900.00 | 16,900.00 | 17,000.00 | 17,000.00 | -3.95% | 401,779 |
| Dec 8, 2025 | 17,000.00 | 17,800.00 | 16,700.00 | 17,700.00 | 17,700.00 | 5.99% | 755,386 |
| 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 |