Petrovietnam Gas JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 77,000.00 | 77,400.00 | 76,200.00 | 76,700.00 | 76,700.00 | 537,251 |
| 2026-10-16 | 77,500.00 | 77,500.00 | 75,500.00 | 76,100.00 | 76,100.00 | 826,359 |
| 2026-10-15 | 78,600.00 | 78,600.00 | 75,900.00 | 76,200.00 | 76,200.00 | 1,471,275 |
| 2026-10-14 | 78,500.00 | 79,400.00 | 77,500.00 | 78,600.00 | 78,600.00 | 692,165 |
| 2026-10-13 | 79,100.00 | 80,100.00 | 76,600.00 | 78,500.00 | 78,500.00 | 1,182,275 |
| 2026-10-12 | 80,700.00 | 80,700.00 | 78,500.00 | 79,000.00 | 79,000.00 | 796,960 |
| 2026-10-09 | 82,200.00 | 83,600.00 | 80,700.00 | 80,700.00 | 80,700.00 | 987,578 |
| 2026-10-08 | 78,400.00 | 82,000.00 | 78,300.00 | 82,000.00 | 82,000.00 | 1,575,918 |
| 2026-10-07 | 79,800.00 | 79,800.00 | 78,300.00 | 78,400.00 | 78,400.00 | 658,376 |
| 2026-10-06 | 79,700.00 | 79,700.00 | 77,500.00 | 79,300.00 | 79,300.00 | 688,541 |
| 2026-10-05 | 78,800.00 | 81,000.00 | 78,400.00 | 79,000.00 | 79,000.00 | 924,156 |
| 2026-10-02 | 82,300.00 | 83,000.00 | 78,800.00 | 78,800.00 | 78,800.00 | 1,647,548 |
| 2026-10-01 | 82,000.00 | 83,800.00 | 81,500.00 | 82,000.00 | 82,000.00 | 842,986 |
| 2026-09-30 | 84,900.00 | 84,900.00 | 82,000.00 | 82,000.00 | 82,000.00 | 1,179,935 |
| 2026-09-29 | 84,000.00 | 85,700.00 | 83,500.00 | 84,900.00 | 84,900.00 | 1,605,028 |
| 2026-09-28 | 81,800.00 | 83,500.00 | 80,300.00 | 83,500.00 | 83,500.00 | 1,162,223 |
| 2026-09-25 | 82,400.00 | 82,800.00 | 80,500.00 | 80,500.00 | 80,500.00 | 1,239,966 |
| 2026-09-24 | 84,600.00 | 85,700.00 | 81,300.00 | 82,000.00 | 82,000.00 | 2,018,393 |
| 2026-09-23 | 86,500.00 | 86,500.00 | 84,800.00 | 84,800.00 | 84,800.00 | 1,370,061 |
| 2026-09-22 | 86,200.00 | 87,400.00 | 85,000.00 | 86,000.00 | 86,000.00 | 815,672 |
| 2026-09-21 | 87,500.00 | 89,700.00 | 87,400.00 | 88,600.00 | 86,100.00 | 1,461,988 |
| 2026-09-18 | 88,500.00 | 88,700.00 | 87,200.00 | 88,000.00 | 85,516.93 | 1,417,062 |
| 2026-09-17 | 89,300.00 | 90,700.00 | 87,500.00 | 88,600.00 | 86,100.00 | 2,628,397 |
| 2026-09-16 | 91,600.00 | 93,000.00 | 89,400.00 | 89,400.00 | 86,877.43 | 2,663,856 |
| 2026-09-15 | 86,500.00 | 91,500.00 | 85,300.00 | 91,400.00 | 88,820.99 | 3,749,960 |
| 2026-09-14 | 85,100.00 | 86,800.00 | 84,000.00 | 85,700.00 | 83,281.83 | 1,639,342 |
| 2026-09-11 | 85,800.00 | 86,700.00 | 82,900.00 | 82,900.00 | 80,560.84 | 1,456,248 |
| 2026-09-10 | 86,400.00 | 87,500.00 | 84,500.00 | 84,600.00 | 82,212.87 | 1,148,106 |
| 2026-09-09 | 85,300.00 | 87,600.00 | 85,200.00 | 85,700.00 | 83,281.83 | 2,318,037 |
| 2026-09-08 | 83,600.00 | 85,500.00 | 82,800.00 | 84,400.00 | 82,018.51 | 1,051,623 |
| 2026-09-07 | 83,700.00 | 84,400.00 | 82,500.00 | 82,800.00 | 80,463.66 | 1,237,458 |
| 2026-09-04 | 84,000.00 | 84,500.00 | 82,400.00 | 84,000.00 | 81,629.80 | 1,174,499 |
| 2026-09-03 | 85,300.00 | 87,500.00 | 82,900.00 | 84,000.00 | 81,629.80 | 1,875,311 |
| 2026-08-28 | 85,200.00 | 86,400.00 | 84,200.00 | 84,200.00 | 81,824.15 | 1,566,066 |
| 2026-08-27 | 84,100.00 | 85,400.00 | 82,700.00 | 84,300.00 | 81,921.33 | 1,568,558 |
| 2026-08-26 | 83,000.00 | 86,600.00 | 83,000.00 | 84,100.00 | 81,726.98 | 1,592,549 |
| 2026-08-25 | 84,200.00 | 85,400.00 | 82,100.00 | 83,500.00 | 81,143.91 | 2,131,670 |
| 2026-08-24 | 83,800.00 | 87,600.00 | 82,000.00 | 85,000.00 | 82,601.58 | 2,701,696 |
| 2026-08-21 | 83,800.00 | 83,800.00 | 82,000.00 | 83,500.00 | 81,143.91 | 1,364,507 |
| 2026-08-20 | 83,900.00 | 84,400.00 | 82,200.00 | 83,500.00 | 81,143.91 | 1,116,771 |
| 2026-08-19 | 83,400.00 | 84,500.00 | 82,500.00 | 83,700.00 | 81,338.26 | 1,946,306 |
| 2026-08-18 | 79,500.00 | 84,600.00 | 79,300.00 | 83,500.00 | 81,143.91 | 3,659,904 |
| 2026-08-17 | 76,200.00 | 79,200.00 | 76,200.00 | 79,100.00 | 76,868.06 | 1,118,576 |
| 2026-08-14 | 77,800.00 | 79,200.00 | 74,900.00 | 76,000.00 | 73,855.53 | 1,672,633 |
| 2026-08-13 | 79,200.00 | 80,000.00 | 77,600.00 | 77,900.00 | 75,701.92 | 1,365,825 |
| 2026-08-12 | 77,500.00 | 80,100.00 | 77,200.00 | 80,000.00 | 77,742.66 | 1,437,565 |
| 2026-08-11 | 80,500.00 | 80,600.00 | 77,400.00 | 77,500.00 | 75,313.21 | 1,561,812 |
| 2026-08-10 | 76,900.00 | 79,800.00 | 76,100.00 | 79,800.00 | 77,548.31 | 3,009,631 |
| 2026-08-07 | 70,500.00 | 74,600.00 | 70,400.00 | 74,600.00 | 72,495.03 | 2,123,271 |
| 2026-08-06 | 70,500.00 | 71,400.00 | 69,800.00 | 69,800.00 | 67,830.47 | 676,732 |
| 2026-08-05 | 69,800.00 | 70,500.00 | 68,900.00 | 70,500.00 | 68,510.72 | 2,141,215 |
| 2026-08-04 | 71,200.00 | 71,200.00 | 69,200.00 | 69,900.00 | 67,927.65 | 855,464 |
| 2026-08-03 | 68,600.00 | 71,200.00 | 68,100.00 | 71,200.00 | 69,190.97 | 1,153,940 |
| 2026-07-31 | 69,800.00 | 69,800.00 | 68,100.00 | 68,600.00 | 66,664.33 | 970,682 |
| 2026-07-30 | 69,000.00 | 69,300.00 | 68,000.00 | 68,700.00 | 66,761.51 | 948,378 |
| 2026-07-29 | 66,900.00 | 68,500.00 | 66,900.00 | 67,900.00 | 65,984.09 | 995,067 |
| 2026-07-28 | 66,700.00 | 67,300.00 | 66,100.00 | 67,000.00 | 65,109.48 | 622,088 |
| 2026-07-27 | 67,000.00 | 68,500.00 | 66,200.00 | 66,900.00 | 65,012.30 | 853,015 |
| 2026-07-24 | 67,000.00 | 68,800.00 | 67,000.00 | 67,200.00 | 65,303.84 | 1,053,933 |
| 2026-07-23 | 64,700.00 | 66,800.00 | 64,700.00 | 66,800.00 | 64,915.12 | 1,515,381 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 2,500.0000 VND |
| 2025-08-28 | 2,163.0000 VND |
| 2024-09-13 | 6,120.0014 VND |
| 2023-08-29 | 3,599.9988 VND |
| 2022-07-04 | 2,999.9990 VND |
| 2021-06-28 | 2,999.9990 VND |
| 2020-07-14 | 3,499.9988 VND |
| 2019-08-29 | 999.9997 VND |
| 2019-03-15 | 1,999.9993 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.