Petrovietnam Securities Incorporated (HNX:PSI)
Vietnam
· Delayed Price · Currency is VND 8,100.00
-200.00 (-2.41%)
At close: Dec 5, 2025
Petrovietnam Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 8,900.00 | 9,200.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 316,900 |
| Oct 7, 2025 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | -1.14% | 146,795 |
| Oct 6, 2025 | 8,100.00 | 8,800.00 | 8,100.00 | 8,800.00 | 8,800.00 | 7.32% | 449,103 |
| Oct 3, 2025 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.53% | 428,980 |
| Oct 2, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 103,166 |
| Oct 1, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 151,084 |
| Sep 30, 2025 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 176,910 |
| Sep 29, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 99,853 |
| Sep 26, 2025 | 8,700.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 237,560 |
| Sep 25, 2025 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 137,103 |
| Sep 24, 2025 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 2.35% | 203,103 |
| Sep 23, 2025 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 2.41% | 264,990 |
| Sep 22, 2025 | 8,700.00 | 8,900.00 | 8,100.00 | 8,300.00 | 8,300.00 | -4.60% | 443,683 |
| Sep 19, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 155,588 |
| Sep 18, 2025 | 8,900.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 281,008 |
| Sep 17, 2025 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | -3.30% | 370,115 |
| Sep 16, 2025 | 9,300.00 | 9,500.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 594,359 |
| Sep 15, 2025 | 9,100.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 3.37% | 374,800 |
| Sep 12, 2025 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 240,512 |
| Sep 11, 2025 | 9,100.00 | 9,100.00 | 8,500.00 | 9,000.00 | 9,000.00 | -2.17% | 702,600 |
| Sep 10, 2025 | 9,300.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | -1.08% | 345,966 |
| Sep 9, 2025 | 9,100.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 2.20% | 451,500 |
| Sep 8, 2025 | 9,900.00 | 9,900.00 | 9,100.00 | 9,100.00 | 9,100.00 | -8.08% | 1,890,644 |
| Sep 5, 2025 | 10,300.00 | 10,500.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.98% | 1,591,885 |
| Sep 4, 2025 | 10,300.00 | 10,400.00 | 9,900.00 | 10,100.00 | 10,100.00 | -0.98% | 1,097,851 |
| Sep 3, 2025 | 10,500.00 | 11,000.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 1,567,710 |
| Aug 29, 2025 | 9,400.00 | 10,100.00 | 9,300.00 | 10,100.00 | 10,100.00 | 9.78% | 3,293,122 |
| Aug 28, 2025 | 8,600.00 | 9,500.00 | 8,600.00 | 9,200.00 | 9,200.00 | 5.75% | 1,550,416 |
| Aug 27, 2025 | 9,000.00 | 9,000.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 444,074 |
| Aug 26, 2025 | 8,300.00 | 8,900.00 | 8,200.00 | 8,800.00 | 8,800.00 | 6.02% | 423,268 |
| Aug 25, 2025 | 8,600.00 | 8,700.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 592,087 |
| Aug 22, 2025 | 9,000.00 | 9,100.00 | 8,400.00 | 8,400.00 | 8,400.00 | -6.67% | 661,010 |
| Aug 21, 2025 | 9,200.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 509,237 |
| Aug 20, 2025 | 9,500.00 | 9,700.00 | 8,900.00 | 9,200.00 | 9,200.00 | -3.16% | 900,861 |
| Aug 19, 2025 | 9,400.00 | 9,900.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.06% | 772,793 |
| Aug 18, 2025 | 9,500.00 | 9,500.00 | 9,100.00 | 9,400.00 | 9,400.00 | 2.17% | 589,080 |
| Aug 15, 2025 | 9,600.00 | 9,600.00 | 9,000.00 | 9,200.00 | 9,200.00 | -2.13% | 760,794 |
| Aug 14, 2025 | 8,800.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | 6.82% | 2,069,875 |
| Aug 13, 2025 | 8,700.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1.15% | 837,369 |
| Aug 12, 2025 | 8,800.00 | 9,100.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 562,168 |
| Aug 11, 2025 | 8,700.00 | 9,100.00 | 8,600.00 | 8,800.00 | 8,800.00 | 2.33% | 818,662 |
| Aug 8, 2025 | 8,800.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.27% | 696,411 |
| Aug 7, 2025 | 8,400.00 | 8,900.00 | 8,400.00 | 8,800.00 | 8,800.00 | 4.76% | 1,260,649 |
| Aug 6, 2025 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 268,230 |
| Aug 5, 2025 | 8,400.00 | 8,800.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 1,138,137 |
| Aug 4, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.20% | 254,006 |
| Aug 1, 2025 | 8,500.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,300.00 | -2.35% | 334,519 |
| Jul 31, 2025 | 8,500.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | 2.41% | 636,375 |
| Jul 30, 2025 | 8,300.00 | 8,600.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 582,215 |
| Jul 29, 2025 | 9,200.00 | 9,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | -7.78% | 1,068,809 |
| Jul 28, 2025 | 8,200.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 9.76% | 1,646,387 |
| Jul 25, 2025 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 680,391 |
| Jul 24, 2025 | 8,200.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | -3.61% | 706,076 |
| Jul 23, 2025 | 8,500.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 842,953 |
| Jul 22, 2025 | 8,100.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | 2.44% | 539,769 |
| Jul 21, 2025 | 8,300.00 | 8,900.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 337,941 |
| Jul 18, 2025 | 8,100.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | - | 842,759 |
| Jul 17, 2025 | 8,100.00 | 8,400.00 | 7,900.00 | 8,200.00 | 8,200.00 | - | 428,236 |