South-East PetroVietnam Fertilizer and Chemicals JSC (HNX:PSE)
Vietnam
· Delayed Price · Currency is VND 11,100
-100 (-0.89%)
At close: Mar 6, 2026
HNX:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,200.00 | 11,200.00 | 10,700.00 | 11,100.00 | 11,100.00 | - | 2,851 |
| Mar 6, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | -0.89% | 6,075 |
| Mar 5, 2026 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 2,473 |
| Mar 4, 2026 | 11,400.00 | 11,500.00 | 10,800.00 | 11,200.00 | 11,200.00 | -2.61% | 17,500 |
| Mar 3, 2026 | 11,600.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1.77% | 13,800 |
| Mar 2, 2026 | 10,900.00 | 11,500.00 | 10,900.00 | 11,300.00 | 11,300.00 | 3.67% | 37,000 |
| Feb 26, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 900 |
| Feb 25, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2.83% | 400 |
| Feb 23, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 5,400 |
| Feb 12, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 1,500 |
| Feb 10, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 100 |
| Feb 6, 2026 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 9,500 |
| Feb 5, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 2,500 |
| Feb 3, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 7,100 |
| Feb 2, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.93% | 4,700 |
| Jan 30, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.94% | 1,000 |
| Jan 29, 2026 | 10,900.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | -2.75% | 1,800 |
| Jan 28, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 100 |
| Jan 26, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 5,000 |
| Jan 23, 2026 | 11,000.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 14,409 |
| Jan 21, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 16,700 |
| Jan 20, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.93% | 11,700 |
| Jan 16, 2026 | 10,700.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | - | 4,700 |
| Jan 15, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 2,900 |
| Jan 14, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.92% | 100 |
| Jan 13, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2.83% | 131 |
| Jan 9, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 4,500 |
| Jan 5, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 1,300 |
| Dec 26, 2025 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 3.92% | 205 |
| Dec 25, 2025 | 10,800.00 | 10,800.00 | 10,200.00 | 10,200.00 | 10,200.00 | -5.56% | 1,200 |
| Dec 24, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 100 |
| Dec 19, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 201 |
| Dec 18, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 3,300 |
| Dec 17, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.93% | 900 |
| Dec 15, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 5.94% | 110 |
| Dec 12, 2025 | 10,800.00 | 10,800.00 | 10,100.00 | 10,100.00 | 10,100.00 | -7.34% | 8,000 |
| Dec 10, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 100 |
| Dec 9, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 300 |
| Dec 3, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 1,900 |
| Dec 2, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 600 |
| Nov 28, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 700 |
| Nov 27, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1.85% | 510 |
| Nov 25, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 300 |
| Nov 24, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 101 |
| Nov 20, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 201 |
| Nov 17, 2025 | 10,700.00 | 11,100.00 | 10,700.00 | 11,100.00 | 11,100.00 | 5.71% | 18,908 |
| Nov 13, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 100 |
| Nov 12, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.95% | 2,600 |
| Nov 10, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 702 |
| Nov 7, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.96% | 402 |
| Nov 6, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 500 |
| Nov 4, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.95% | 201 |
| Nov 3, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 4,221 |
| Oct 31, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.96% | 700 |
| Oct 30, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 15,100 |
| Oct 29, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 300 |
| Oct 28, 2025 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.95% | 1,700 |
| Oct 27, 2025 | 10,400.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 1,708 |
| Oct 23, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 600 |
| Oct 22, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 2,300 |
| Oct 21, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 4,109 |
| Oct 20, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 8,700 |
| Oct 17, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 5,001 |
| Oct 16, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 1,601 |
| Oct 15, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 1,900 |
| Oct 14, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 3,200 |
| Oct 13, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 900 |
| Oct 10, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 2,631 |
| Oct 9, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 3,236 |
| Oct 8, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 1,700 |
| Oct 7, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 105 |
| Oct 6, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 8,800 |
| Oct 3, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 1,700 |
| Oct 2, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 159 |
| Oct 1, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 2,005 |
| Sep 30, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 500 |
| Sep 29, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 5,400 |
| Sep 26, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 14,800 |
| Sep 25, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 5,400 |
| Sep 24, 2025 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | -1.79% | 1,100 |
| Sep 23, 2025 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | -1.75% | 2,200 |
| Sep 22, 2025 | 11,400.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,400.00 | - | 54,231 |
| Sep 19, 2025 | 12,100.00 | 12,100.00 | 11,400.00 | 11,400.00 | 11,400.00 | -12.98% | 14,700 |
| Sep 18, 2025 | 12,800.00 | 13,100.00 | 12,500.00 | 13,100.00 | 12,100.00 | 1.55% | 43,200 |
| Sep 17, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,900.00 | 11,915.27 | 0.78% | 101,900 |
| Sep 16, 2025 | 12,900.00 | 13,100.00 | 12,800.00 | 12,800.00 | 11,822.90 | - | 52,613 |
| Sep 15, 2025 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 11,822.90 | 2.40% | 49,800 |
| Sep 12, 2025 | 12,500.00 | 12,700.00 | 12,200.00 | 12,500.00 | 11,545.80 | - | 24,200 |
| Sep 11, 2025 | 12,300.00 | 12,500.00 | 12,200.00 | 12,500.00 | 11,545.80 | 2.46% | 21,400 |
| Sep 10, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,200.00 | 11,268.70 | 0.83% | 19,800 |
| Sep 9, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,176.34 | - | 9,700 |