South-East PetroVietnam Fertilizer and Chemicals JSC (HNX:PSE)
Vietnam
· Delayed Price · Currency is VND 11,000
+100 (0.92%)
At close: Dec 3, 2025
HNX:PSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 11,176.34 | -0.82% | 26,700 |
| Sep 5, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 11,268.70 | 0.83% | 7,500 |
| Sep 4, 2025 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 11,176.34 | 0.83% | 1,002 |
| Sep 3, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,083.97 | - | 10,004 |
| Aug 29, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,083.97 | - | 6,300 |
| Aug 27, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,083.97 | 0.84% | 2,100 |
| Aug 26, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,991.60 | - | 200 |
| Aug 25, 2025 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 10,991.60 | - | 2,301 |
| Aug 22, 2025 | 12,100.00 | 12,200.00 | 11,800.00 | 11,900.00 | 10,991.60 | -2.46% | 37,800 |
| Aug 21, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 11,268.70 | 0.83% | 4,301 |
| Aug 20, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 11,176.34 | -0.82% | 14,700 |
| Aug 19, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 11,268.70 | 1.67% | 19,900 |
| Aug 18, 2025 | 11,900.00 | 12,100.00 | 11,800.00 | 12,000.00 | 11,083.97 | 0.84% | 12,100 |
| Aug 15, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,991.60 | - | 6,400 |
| Aug 14, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,991.60 | 0.85% | 3,500 |
| Aug 13, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 10,899.24 | -2.48% | 11,400 |
| Aug 12, 2025 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 11,176.34 | - | 2,500 |
| Aug 11, 2025 | 12,000.00 | 12,100.00 | 11,800.00 | 12,100.00 | 11,176.34 | 1.68% | 10,800 |
| Aug 8, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 10,991.60 | 0.85% | 11,100 |
| Aug 7, 2025 | 11,800.00 | 11,900.00 | 11,800.00 | 11,800.00 | 10,899.24 | - | 11,001 |
| Aug 6, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 11,800.00 | 10,899.24 | 0.85% | 15,500 |
| Aug 5, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 10,806.87 | -0.85% | 20,300 |
| Aug 4, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,899.24 | -1.67% | 2,500 |
| Aug 1, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 11,083.97 | 0.84% | 1,814 |
| Jul 31, 2025 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 10,991.60 | 2.59% | 4,500 |
| Jul 30, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 10,714.50 | -1.69% | 3,600 |
| Jul 29, 2025 | 11,900.00 | 12,000.00 | 11,600.00 | 11,800.00 | 10,899.24 | -0.84% | 7,200 |
| Jul 28, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,900.00 | 10,991.60 | 0.85% | 16,200 |
| Jul 25, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 10,899.24 | -1.67% | 13,200 |
| Jul 24, 2025 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 11,083.97 | -1.64% | 3,000 |
| Jul 23, 2025 | 12,200.00 | 12,300.00 | 12,000.00 | 12,200.00 | 11,268.70 | 0.83% | 14,800 |
| Jul 22, 2025 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 11,176.34 | 2.54% | 7,900 |
| Jul 21, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 10,899.24 | -0.84% | 3,500 |
| Jul 18, 2025 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 10,991.60 | 2.59% | 9,000 |
| Jul 17, 2025 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 10,714.50 | -0.85% | 12,300 |
| Jul 16, 2025 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 10,806.87 | - | 2,200 |
| Jul 15, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 10,806.87 | -0.85% | 6,858 |
| Jul 11, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 10,899.24 | - | 2,000 |
| Jul 10, 2025 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 10,899.24 | 1.72% | 200 |
| Jul 9, 2025 | 11,800.00 | 11,800.00 | 11,500.00 | 11,600.00 | 10,714.50 | -0.85% | 15,200 |
| Jul 8, 2025 | 11,800.00 | 11,800.00 | 11,300.00 | 11,700.00 | 10,806.87 | -0.85% | 4,800 |
| Jul 7, 2025 | 11,500.00 | 11,800.00 | 11,200.00 | 11,800.00 | 10,899.24 | - | 30,100 |
| Jul 4, 2025 | 11,800.00 | 11,800.00 | 11,400.00 | 11,800.00 | 10,899.24 | - | 5,400 |
| Jul 2, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 10,899.24 | - | 1,000 |
| Jul 1, 2025 | 12,400.00 | 12,400.00 | 11,600.00 | 11,800.00 | 10,899.24 | 1.72% | 1,100 |
| Jun 27, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 10,714.50 | -3.33% | 800 |
| Jun 25, 2025 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 11,083.97 | 0.84% | 1,308 |