Friday, November 8, 2024 4:19:00 AM - Markets closed
VN-INDEX 1,259.75 -1.53/-0.12%
HNX-INDEX 227.49 -0.27/-0.12%
UPCOM-INDEX 92.32 -0.39/-0.42%
PetroVietnam Securities Incorporated (PSI : HNX)
Financials : Securities Company
7.30 +0.10/+1.39%
3:05:01 PM
Closing price on 11/17/2021
21.20 +0.10/+0.47%
Open 21.00
High 21.70
Low 20.60
Volume 738,500
Split-adjusted Price 21.20

Create Alert at: 7 7 7 ...
PSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/17/2021 +0.10 / +0.47% 21.00 21.70 20.60 21.20 21.17 21.20 738,500
11/16/2021 -0.30 / -1.40% 21.40 21.60 20.40 21.10 21.12 21.10 647,200
11/15/2021 +1.50 / +7.54% 19.90 21.80 19.90 21.40 21.18 21.40 678,500
11/12/2021 +0.70 / +3.65% 19.50 19.90 18.90 19.90 19.30 19.90 604,300
11/11/2021 +0.10 / +0.52% 19.00 20.00 18.60 19.20 18.97 19.20 738,200
11/10/2021 +0.10 / +0.53% 19.10 19.40 18.50 19.10 18.97 19.10 706,200
11/9/2021 +0.70 / +3.83% 18.50 19.70 18.10 19.00 18.90 19.00 835,000
11/8/2021 +1.60 / +9.58% 16.80 18.30 16.70 18.30 17.79 18.30 1,113,700
11/5/2021 +0.50 / +3.09% 16.50 17.20 16.40 16.70 16.78 16.70 995,300
11/4/2021 +0.80 / +5.19% 15.40 16.80 15.00 16.20 16.12 16.20 883,600
11/3/2021 -0.90 / -5.52% 16.30 17.00 15.40 15.40 16.04 15.40 886,900
11/2/2021 +1.40 / +9.40% 15.00 16.30 14.80 16.30 15.65 16.30 1,385,500
11/1/2021 +0.50 / +3.47% 14.40 15.00 14.20 14.90 14.70 14.90 1,063,400
10/29/2021 -0.20 / -1.37% 14.60 14.60 14.10 14.40 14.26 14.40 437,900
10/28/2021 +0.30 / +2.10% 14.50 15.00 14.30 14.60 14.66 14.60 498,300
10/27/2021 +0.40 / +2.88% 13.90 14.50 13.90 14.30 14.18 14.30 332,100
10/26/2021 0.00 / 0.00% 13.80 14.00 13.20 13.90 13.68 13.90 576,800
10/25/2021 -0.60 / -4.14% 14.50 14.50 13.70 13.90 13.94 13.90 653,200
10/22/2021 -0.30 / -2.03% 14.80 15.30 14.20 14.50 14.46 14.50 536,100
10/21/2021 +0.30 / +2.07% 15.90 15.90 14.70 14.80 15.29 14.80 1,510,600
10/20/2021 +1.30 / +9.85% 13.40 14.50 13.40 14.50 14.41 14.50 1,047,328
10/19/2021 +0.20 / +1.54% 13.10 13.40 13.00 13.20 13.20 13.20 360,700
10/18/2021 +0.20 / +1.56% 13.00 13.40 12.60 13.00 13.03 13.00 536,100
10/15/2021 -0.10 / -0.78% 13.00 13.10 12.70 12.80 12.89 12.80 261,400
10/14/2021 +0.30 / +2.38% 13.00 13.20 12.30 12.90 12.85 12.90 144,700
10/13/2021 -0.20 / -1.56% 12.80 12.80 12.50 12.60 12.68 12.60 299,000
10/12/2021 -0.20 / -1.54% 13.10 13.20 12.70 12.80 12.85 12.80 316,300
10/11/2021 -0.10 / -0.76% 13.10 13.10 12.80 13.00 12.93 13.00 210,000
10/8/2021 -0.10 / -0.76% 13.50 13.50 12.80 13.10 13.03 13.10 426,700
10/7/2021 +0.10 / +0.76% 13.10 13.50 12.80 13.20 13.24 13.20 301,000
PSI News
17/06 PSI: Director appointment
06/05 PSI: Chairman of BOD appointment
06/05 PSI: List of members of BOD and Supervisory Board
05/04 PSI: Điều lệ công ty sửa đổi
25/03 PSI: Board resolution on holding annual general meeting
Related Companies
Volume Price Change
AAS  121,600 6.80 0.00%
ABW  54,900 8.80 1.15%
AGR  535,500 18.20 -0.82%
APG  99,700 9.26 1.31%
APS  141,900 6.60 -1.49%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,259.75 -1.53/-0.12%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.