South West Petrovietnam Fertilizer and Chemicals JSC (HNX:PSW)
Vietnam
· Delayed Price · Currency is VND 7,800.00
0.00 (0.00%)
At close: Dec 5, 2025
HNX:PSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 1,400 |
| Dec 4, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 13,040 |
| Dec 3, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 4,800 |
| Dec 2, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 1,437 |
| Dec 1, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 3,400 |
| Nov 28, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 510 |
| Nov 27, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 500 |
| Nov 26, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 800 |
| Nov 25, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 10,600 |
| Nov 24, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 1,900 |
| Nov 21, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 16,806 |
| Nov 20, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 15,000 |
| Nov 19, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 7,700 |
| Nov 18, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 57,005 |
| Nov 17, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 6,800 |
| Nov 14, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 1,100 |
| Nov 13, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 14,500 |
| Nov 12, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 22,900 |
| Nov 11, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 3,417 |
| Nov 10, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 400 |
| Nov 7, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 5,709 |
| Nov 6, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 3,900 |
| Nov 5, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 28,648 |
| Nov 4, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 16,003 |
| Nov 3, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 17,719 |
| Oct 31, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 14,412 |
| Oct 30, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 10,458 |
| Oct 29, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 4,000 |
| Oct 28, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 20,709 |
| Oct 27, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 34,721 |
| Oct 24, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | - | 21,200 |
| Oct 23, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 13,432 |
| Oct 22, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 17,448 |
| Oct 21, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 21,027 |
| Oct 20, 2025 | 8,300.00 | 8,300.00 | 7,600.00 | 7,600.00 | 7,600.00 | -9.52% | 148,699 |
| Oct 17, 2025 | 8,400.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | -1.18% | 35,106 |
| Oct 16, 2025 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 27,311 |
| Oct 15, 2025 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 31,101 |
| Oct 14, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.16% | 26,785 |
| Oct 13, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 13,006 |
| Oct 10, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 20,113 |
| Oct 9, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 15,700 |
| Oct 8, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 7,400 |
| Oct 7, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 16,115 |
| Oct 6, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 6,106 |
| Oct 3, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 7,572 |
| Oct 2, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 22,171 |
| Oct 1, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 1,402 |
| Sep 30, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 5,754 |
| Sep 29, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 12,413 |
| Sep 26, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 9,838 |
| Sep 25, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 6,502 |
| Sep 24, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 3,701 |
| Sep 23, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 7,577 |
| Sep 22, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 42,000 |
| Sep 19, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 28,701 |
| Sep 18, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 8,703 |
| Sep 17, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 20,754 |
| Sep 16, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 18,406 |
| Sep 15, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 49,300 |
| Sep 12, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 29,120 |
| Sep 11, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 11,100 |
| Sep 10, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 25,100 |
| Sep 9, 2025 | 8,800.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.16% | 22,100 |
| Sep 8, 2025 | 8,700.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.27% | 59,100 |
| Sep 5, 2025 | 9,000.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | -2.22% | 90,310 |
| Sep 4, 2025 | 9,400.00 | 9,400.00 | 8,900.00 | 9,000.00 | 9,000.00 | -6.25% | 45,450 |
| Sep 3, 2025 | 9,600.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,100.00 | - | 70,694 |
| Aug 29, 2025 | 9,600.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,100.00 | - | 62,100 |
| Aug 28, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,100.00 | 1.05% | 43,200 |
| Aug 27, 2025 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,005.21 | 1.06% | 18,544 |
| Aug 26, 2025 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 8,910.42 | -1.05% | 14,500 |
| Aug 25, 2025 | 9,400.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,005.21 | - | 40,717 |
| Aug 22, 2025 | 9,600.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,005.21 | - | 50,239 |
| Aug 21, 2025 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,005.21 | -1.04% | 47,200 |
| Aug 20, 2025 | 9,900.00 | 10,000.00 | 9,300.00 | 9,600.00 | 9,100.00 | -2.04% | 108,838 |
| Aug 19, 2025 | 9,700.00 | 10,000.00 | 9,500.00 | 9,800.00 | 9,289.58 | 2.08% | 140,023 |
| Aug 18, 2025 | 9,100.00 | 9,600.00 | 9,100.00 | 9,600.00 | 9,100.00 | 5.49% | 187,155 |
| Aug 15, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,626.04 | 1.11% | 92,412 |
| Aug 14, 2025 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,531.25 | -1.10% | 65,904 |
| Aug 13, 2025 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,626.04 | - | 61,400 |
| Aug 12, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,100.00 | 8,626.04 | - | 106,600 |
| Aug 11, 2025 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,626.04 | -1.09% | 64,627 |
| Aug 8, 2025 | 9,300.00 | 9,400.00 | 9,100.00 | 9,200.00 | 8,720.83 | -2.13% | 190,000 |
| Aug 7, 2025 | 9,700.00 | 9,700.00 | 9,300.00 | 9,400.00 | 8,910.42 | -1.05% | 90,200 |
| Aug 6, 2025 | 9,100.00 | 9,600.00 | 9,100.00 | 9,500.00 | 9,005.21 | 3.26% | 674,491 |
| Aug 5, 2025 | 9,100.00 | 9,300.00 | 9,100.00 | 9,200.00 | 8,720.83 | 1.10% | 88,250 |
| Aug 4, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 8,626.04 | 1.11% | 91,360 |
| Aug 1, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,531.25 | - | 34,800 |
| Jul 31, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,531.25 | 2.27% | 33,000 |
| Jul 30, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,341.67 | - | 25,823 |
| Jul 29, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,341.67 | -2.22% | 138,700 |
| Jul 28, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,531.25 | 1.12% | 96,498 |
| Jul 25, 2025 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,436.46 | -3.26% | 90,901 |
| Jul 24, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 8,720.83 | -1.08% | 193,890 |
| Jul 23, 2025 | 8,700.00 | 9,400.00 | 8,600.00 | 9,300.00 | 8,815.63 | 8.14% | 303,283 |
| Jul 22, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,152.08 | - | 70,500 |
| Jul 21, 2025 | 8,200.00 | 8,800.00 | 8,200.00 | 8,600.00 | 8,152.08 | 4.88% | 231,401 |
| Jul 18, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,772.92 | 1.23% | 68,200 |
| Jul 17, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,678.13 | -1.22% | 35,037 |