Petrovietnam Securities Incorporated (HNX:PSI)
Vietnam
· Delayed Price · Currency is VND 8,200.00
-300.00 (-3.53%)
At close: Mar 6, 2026
Petrovietnam Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,600.00 | 8,600.00 | 8,000.00 | 8,200.00 | 8,200.00 | -3.53% | 302,046 |
| Mar 5, 2026 | 8,300.00 | 8,900.00 | 8,300.00 | 8,500.00 | 8,500.00 | 2.41% | 768,696 |
| Mar 4, 2026 | 8,500.00 | 8,500.00 | 7,900.00 | 8,300.00 | 8,300.00 | -1.19% | 694,503 |
| Mar 3, 2026 | 8,800.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,400.00 | -3.45% | 465,736 |
| Mar 2, 2026 | 8,200.00 | 8,900.00 | 7,900.00 | 8,700.00 | 8,700.00 | 6.10% | 1,453,943 |
| Feb 27, 2026 | 7,900.00 | 8,500.00 | 7,800.00 | 8,200.00 | 8,200.00 | 3.80% | 727,279 |
| Feb 26, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 121,902 |
| Feb 25, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 181,306 |
| Feb 24, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 156,939 |
| Feb 23, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 61,865 |
| Feb 13, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 39,572 |
| Feb 12, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 72,110 |
| Feb 11, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2.60% | 90,449 |
| Feb 10, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 82,427 |
| Feb 9, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 84,512 |
| Feb 6, 2026 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.80% | 264,500 |
| Feb 5, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 104,554 |
| Feb 4, 2026 | 7,900.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 204,910 |
| Feb 3, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 107,614 |
| Feb 2, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 59,310 |
| Jan 30, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 187,400 |
| Jan 29, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 114,548 |
| Jan 28, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 141,244 |
| Jan 27, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 105,776 |
| Jan 26, 2026 | 8,300.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | -3.61% | 281,295 |
| Jan 23, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 244,907 |
| Jan 22, 2026 | 8,300.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 397,363 |
| Jan 21, 2026 | 8,400.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | -2.35% | 193,976 |
| Jan 20, 2026 | 8,400.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 461,203 |
| Jan 19, 2026 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 2.44% | 260,505 |
| Jan 16, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.23% | 308,975 |
| Jan 15, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 125,506 |
| Jan 14, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.38% | 242,422 |
| Jan 13, 2026 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 424,294 |
| Jan 12, 2026 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 6.25% | 431,417 |
| Jan 9, 2026 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 210,838 |
| Jan 8, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 289,164 |
| Jan 7, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.28% | 176,338 |
| Jan 6, 2026 | 7,700.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 103,990 |
| Jan 5, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 191,263 |
| Dec 31, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 67,353 |
| Dec 30, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 58,700 |
| Dec 29, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 51,202 |
| Dec 26, 2025 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | -2.47% | 243,601 |
| Dec 25, 2025 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 80,151 |
| Dec 24, 2025 | 7,900.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 2.50% | 510,606 |
| Dec 23, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 152,701 |
| Dec 22, 2025 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 150,988 |
| Dec 19, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 91,746 |
| Dec 18, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 68,889 |
| Dec 17, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 33,830 |
| Dec 16, 2025 | 7,900.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 1.27% | 159,365 |
| Dec 15, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 110,002 |
| Dec 12, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 138,155 |
| Dec 11, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 48,800 |
| Dec 10, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 117,111 |
| Dec 9, 2025 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.23% | 161,833 |
| Dec 8, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 75,667 |
| Dec 5, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 115,731 |
| Dec 4, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.22% | 272,390 |
| Dec 3, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 130,561 |
| Dec 2, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 137,954 |
| Dec 1, 2025 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 163,001 |
| Nov 28, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.25% | 73,980 |
| Nov 27, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 80,265 |
| Nov 26, 2025 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 3.85% | 52,949 |
| Nov 25, 2025 | 8,000.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.70% | 138,900 |
| Nov 24, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 110,501 |
| Nov 21, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 110,710 |
| Nov 20, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.25% | 94,615 |
| Nov 19, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 87,621 |
| Nov 18, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 110,100 |
| Nov 17, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 2.53% | 91,329 |
| Nov 14, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 79,019 |
| Nov 13, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 50,530 |
| Nov 12, 2025 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 2.53% | 114,533 |
| Nov 11, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 74,803 |
| Nov 10, 2025 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 126,200 |
| Nov 7, 2025 | 8,000.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | -2.47% | 160,701 |
| Nov 6, 2025 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 63,001 |
| Nov 5, 2025 | 8,300.00 | 8,300.00 | 7,900.00 | 8,100.00 | 8,100.00 | -2.41% | 189,611 |
| Nov 4, 2025 | 7,900.00 | 8,300.00 | 7,700.00 | 8,300.00 | 8,300.00 | 3.75% | 338,832 |
| Nov 3, 2025 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 190,500 |
| Oct 31, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 117,861 |
| Oct 30, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 158,070 |
| Oct 29, 2025 | 8,500.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 148,065 |
| Oct 28, 2025 | 7,600.00 | 8,300.00 | 7,600.00 | 8,300.00 | 8,300.00 | 9.21% | 508,722 |
| Oct 27, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.33% | 124,792 |
| Oct 24, 2025 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | -2.60% | 213,068 |
| Oct 23, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 105,107 |
| Oct 22, 2025 | 7,700.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | -1.30% | 267,665 |
| Oct 21, 2025 | 7,400.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 4.05% | 482,700 |
| Oct 20, 2025 | 8,200.00 | 8,200.00 | 7,400.00 | 7,400.00 | 7,400.00 | -9.76% | 797,455 |
| Oct 17, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 178,144 |
| Oct 16, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 240,776 |
| Oct 15, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 187,350 |
| Oct 14, 2025 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.35% | 336,205 |
| Oct 13, 2025 | 8,600.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | -1.16% | 285,898 |
| Oct 10, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 266,007 |
| Oct 9, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 131,216 |