Petrovietnam Gas JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 82,000.00 | 82,700.00 | 81,200.00 | 81,200.00 | 67,424.68 | 1,311,186 |
| 2024-08-14 | 81,900.00 | 83,300.00 | 81,800.00 | 82,000.00 | 68,088.96 | 2,415,159 |
| 2024-08-13 | 82,300.00 | 82,300.00 | 81,100.00 | 81,500.00 | 67,673.78 | 1,840,546 |
| 2024-08-12 | 81,600.00 | 83,300.00 | 81,200.00 | 82,500.00 | 68,504.14 | 2,027,133 |
| 2024-08-09 | 82,000.00 | 82,200.00 | 80,900.00 | 81,600.00 | 67,756.82 | 1,306,842 |
| 2024-08-08 | 79,400.00 | 82,400.00 | 78,900.00 | 81,700.00 | 67,839.85 | 4,122,554 |
| 2024-08-07 | 77,600.00 | 79,500.00 | 77,600.00 | 79,400.00 | 65,930.04 | 1,924,909 |
| 2024-08-06 | 76,800.00 | 78,000.00 | 76,500.00 | 77,300.00 | 64,186.30 | 933,668 |
| 2024-08-05 | 78,000.00 | 78,500.00 | 76,400.00 | 76,500.00 | 63,522.02 | 2,207,626 |
| 2024-08-02 | 78,100.00 | 78,900.00 | 77,800.00 | 78,900.00 | 65,514.86 | 1,466,217 |
| 2024-08-01 | 80,100.00 | 81,100.00 | 78,700.00 | 78,900.00 | 65,514.86 | 1,494,899 |
| 2024-07-31 | 77,400.00 | 80,500.00 | 77,400.00 | 79,900.00 | 66,345.22 | 3,349,943 |
| 2024-07-30 | 77,000.00 | 77,200.00 | 76,800.00 | 77,200.00 | 64,103.26 | 663,559 |
| 2024-07-29 | 77,500.00 | 77,500.00 | 77,000.00 | 77,000.00 | 63,937.19 | 380,527 |
| 2024-07-26 | 76,600.00 | 77,200.00 | 76,500.00 | 77,200.00 | 64,103.26 | 573,417 |
| 2024-07-25 | 76,900.00 | 77,000.00 | 76,400.00 | 76,800.00 | 63,771.12 | 515,424 |
| 2024-07-24 | 76,700.00 | 77,400.00 | 76,300.00 | 77,000.00 | 63,937.19 | 1,057,114 |
| 2024-07-23 | 77,100.00 | 77,300.00 | 76,800.00 | 76,800.00 | 63,771.12 | 690,034 |
| 2024-07-22 | 77,800.00 | 77,800.00 | 76,600.00 | 77,000.00 | 63,937.19 | 1,200,626 |
| 2024-07-19 | 78,100.00 | 78,400.00 | 77,700.00 | 77,800.00 | 64,601.48 | 696,922 |
| 2024-07-18 | 78,100.00 | 78,600.00 | 77,800.00 | 78,100.00 | 64,850.58 | 1,189,418 |
| 2024-07-17 | 78,800.00 | 78,800.00 | 77,100.00 | 78,000.00 | 64,767.55 | 1,652,758 |
| 2024-07-16 | 79,000.00 | 79,100.00 | 78,300.00 | 78,300.00 | 65,016.65 | 953,970 |
| 2024-07-15 | 79,000.00 | 79,400.00 | 78,300.00 | 78,300.00 | 65,016.65 | 1,269,910 |
| 2024-07-12 | 78,700.00 | 79,900.00 | 77,700.00 | 78,000.00 | 64,767.55 | 1,295,173 |
| 2024-07-11 | 78,600.00 | 78,900.00 | 78,200.00 | 78,200.00 | 64,933.62 | 765,048 |
| 2024-07-10 | 79,200.00 | 79,700.00 | 78,500.00 | 78,500.00 | 65,182.72 | 1,178,310 |
| 2024-07-09 | 79,000.00 | 79,000.00 | 78,400.00 | 79,000.00 | 65,597.90 | 1,613,292 |
| 2024-07-08 | 78,700.00 | 79,100.00 | 78,500.00 | 78,700.00 | 65,348.79 | 833,618 |
| 2024-07-05 | 78,500.00 | 79,300.00 | 78,400.00 | 78,600.00 | 65,265.76 | 790,519 |
| 2024-07-04 | 78,400.00 | 79,700.00 | 78,200.00 | 78,200.00 | 64,933.62 | 1,224,873 |
| 2024-07-03 | 78,500.00 | 78,500.00 | 78,000.00 | 78,200.00 | 64,933.62 | 672,783 |
| 2024-07-02 | 78,000.00 | 78,300.00 | 77,600.00 | 78,200.00 | 64,933.62 | 920,945 |
| 2024-07-01 | 76,700.00 | 77,700.00 | 76,600.00 | 77,700.00 | 64,518.44 | 832,335 |
| 2024-06-28 | 76,600.00 | 77,200.00 | 76,500.00 | 76,600.00 | 63,605.05 | 693,639 |
| 2024-06-27 | 76,600.00 | 77,800.00 | 76,500.00 | 76,500.00 | 63,522.02 | 1,061,302 |
| 2024-06-26 | 76,500.00 | 76,900.00 | 76,100.00 | 76,500.00 | 63,522.02 | 1,191,352 |
| 2024-06-25 | 76,600.00 | 77,200.00 | 76,300.00 | 76,300.00 | 63,355.95 | 1,090,730 |
| 2024-06-24 | 77,900.00 | 78,400.00 | 76,400.00 | 76,500.00 | 63,522.02 | 1,814,096 |
| 2024-06-21 | 78,200.00 | 79,000.00 | 77,900.00 | 77,900.00 | 64,684.51 | 1,106,719 |
| 2024-06-20 | 78,700.00 | 78,900.00 | 78,000.00 | 78,000.00 | 64,767.55 | 873,735 |
| 2024-06-19 | 78,200.00 | 78,800.00 | 77,900.00 | 78,200.00 | 64,933.62 | 1,044,661 |
| 2024-06-18 | 78,000.00 | 79,000.00 | 78,000.00 | 78,000.00 | 64,767.55 | 985,673 |
| 2024-06-17 | 79,000.00 | 79,300.00 | 77,600.00 | 77,600.00 | 64,435.41 | 1,335,838 |
| 2024-06-14 | 80,200.00 | 80,600.00 | 79,000.00 | 79,000.00 | 65,597.90 | 2,413,438 |
| 2024-06-13 | 81,000.00 | 81,000.00 | 80,200.00 | 80,200.00 | 66,594.32 | 1,474,622 |
| 2024-06-12 | 80,500.00 | 81,000.00 | 80,100.00 | 80,400.00 | 66,760.39 | 1,404,127 |
| 2024-06-11 | 80,700.00 | 81,600.00 | 80,300.00 | 80,300.00 | 66,677.36 | 2,513,960 |
| 2024-06-10 | 80,800.00 | 81,000.00 | 80,300.00 | 80,300.00 | 66,677.36 | 1,172,449 |
| 2024-06-07 | 80,500.00 | 81,000.00 | 80,300.00 | 80,300.00 | 66,677.36 | 918,407 |
| 2024-06-06 | 81,500.00 | 81,500.00 | 80,200.00 | 80,300.00 | 66,677.36 | 1,109,833 |
| 2024-06-05 | 80,900.00 | 82,200.00 | 80,600.00 | 80,600.00 | 66,926.47 | 1,897,755 |
| 2024-06-04 | 80,400.00 | 81,900.00 | 80,300.00 | 80,800.00 | 67,092.54 | 1,592,100 |
| 2024-06-03 | 80,900.00 | 81,700.00 | 80,400.00 | 80,400.00 | 66,760.39 | 1,792,397 |
| 2024-05-31 | 81,500.00 | 81,700.00 | 80,100.00 | 80,100.00 | 66,511.29 | 1,502,099 |
| 2024-05-30 | 81,900.00 | 82,300.00 | 80,100.00 | 81,100.00 | 67,341.64 | 2,474,614 |
| 2024-05-29 | 83,000.00 | 84,500.00 | 81,100.00 | 82,200.00 | 68,255.03 | 3,941,881 |
| 2024-05-28 | 82,000.00 | 82,400.00 | 81,000.00 | 81,900.00 | 68,005.92 | 2,366,885 |
| 2024-05-27 | 79,000.00 | 81,300.00 | 78,100.00 | 81,000.00 | 67,258.61 | 2,241,947 |
| 2024-05-24 | 80,500.00 | 81,500.00 | 77,800.00 | 79,000.00 | 65,597.90 | 2,703,028 |
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.