Petrovietnam Gas JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 76,600.00 | 79,900.00 | 76,400.00 | 79,900.00 | 66,345.22 | 4,217,949 |
| 2024-05-22 | 77,300.00 | 77,300.00 | 76,500.00 | 76,600.00 | 63,605.05 | 874,487 |
| 2024-05-21 | 76,200.00 | 77,600.00 | 76,000.00 | 76,700.00 | 63,688.09 | 1,782,803 |
| 2024-05-20 | 76,100.00 | 76,800.00 | 76,000.00 | 76,000.00 | 63,106.84 | 1,166,911 |
| 2024-05-17 | 76,200.00 | 76,200.00 | 75,500.00 | 75,700.00 | 62,857.73 | 1,013,999 |
| 2024-05-16 | 76,000.00 | 76,500.00 | 75,900.00 | 75,900.00 | 63,023.81 | 1,173,246 |
| 2024-05-15 | 75,200.00 | 75,800.00 | 74,900.00 | 75,500.00 | 62,691.66 | 928,068 |
| 2024-05-14 | 75,500.00 | 75,900.00 | 74,900.00 | 75,200.00 | 62,442.56 | 825,117 |
| 2024-05-13 | 75,900.00 | 76,100.00 | 75,000.00 | 75,200.00 | 62,442.56 | 662,716 |
| 2024-05-10 | 76,300.00 | 76,800.00 | 74,900.00 | 75,500.00 | 62,691.66 | 683,874 |
| 2024-05-09 | 77,500.00 | 77,500.00 | 76,100.00 | 76,100.00 | 63,189.88 | 811,483 |
| 2024-05-08 | 76,400.00 | 77,600.00 | 75,200.00 | 77,400.00 | 64,269.33 | 1,453,085 |
| 2024-05-07 | 75,400.00 | 76,300.00 | 74,700.00 | 76,300.00 | 63,355.95 | 1,572,223 |
| 2024-05-06 | 74,500.00 | 75,200.00 | 74,500.00 | 74,800.00 | 62,110.42 | 935,349 |
| 2024-05-03 | 74,100.00 | 74,600.00 | 73,900.00 | 74,200.00 | 61,612.20 | 540,744 |
| 2024-05-02 | 73,000.00 | 74,300.00 | 73,000.00 | 73,900.00 | 61,363.10 | 727,015 |
| 2024-04-26 | 73,900.00 | 74,200.00 | 73,500.00 | 73,500.00 | 61,030.96 | 813,164 |
| 2024-04-25 | 74,600.00 | 74,900.00 | 74,000.00 | 74,000.00 | 61,446.13 | 849,410 |
| 2024-04-24 | 75,000.00 | 75,000.00 | 74,300.00 | 74,600.00 | 61,944.35 | 895,426 |
| 2024-04-23 | 75,500.00 | 75,500.00 | 74,000.00 | 74,200.00 | 61,612.20 | 498,510 |
| 2024-04-22 | 75,200.00 | 75,600.00 | 74,900.00 | 75,000.00 | 62,276.49 | 887,967 |
| 2024-04-19 | 75,100.00 | 76,200.00 | 74,700.00 | 75,000.00 | 62,276.49 | 928,835 |
| 2024-04-17 | 76,200.00 | 76,500.00 | 75,100.00 | 75,100.00 | 62,359.52 | 720,712 |
| 2024-04-16 | 76,200.00 | 76,900.00 | 75,000.00 | 76,000.00 | 63,106.84 | 1,172,470 |
| 2024-04-15 | 79,900.00 | 80,600.00 | 74,200.00 | 76,000.00 | 63,106.84 | 1,151,983 |
| 2024-04-12 | 79,000.00 | 79,800.00 | 78,800.00 | 79,700.00 | 66,179.15 | 378,216 |
| 2024-04-11 | 78,900.00 | 79,300.00 | 78,600.00 | 78,800.00 | 65,431.83 | 678,162 |
| 2024-04-10 | 79,900.00 | 80,500.00 | 79,200.00 | 79,200.00 | 65,763.97 | 722,708 |
| 2024-04-09 | 80,000.00 | 80,500.00 | 79,500.00 | 79,900.00 | 66,345.22 | 655,154 |
| 2024-04-08 | 81,000.00 | 81,000.00 | 79,800.00 | 79,800.00 | 66,262.18 | 709,890 |
| 2024-04-05 | 81,000.00 | 83,200.00 | 80,400.00 | 80,900.00 | 67,175.57 | 1,454,346 |
| 2024-04-04 | 82,000.00 | 82,400.00 | 81,100.00 | 81,500.00 | 67,673.78 | 789,946 |
| 2024-04-03 | 82,500.00 | 83,400.00 | 81,800.00 | 81,800.00 | 67,922.89 | 1,850,842 |
| 2024-04-02 | 80,400.00 | 82,600.00 | 79,900.00 | 82,500.00 | 68,504.14 | 1,830,355 |
| 2024-04-01 | 80,200.00 | 80,700.00 | 79,800.00 | 80,600.00 | 66,926.47 | 785,534 |
| 2024-03-29 | 80,600.00 | 81,200.00 | 80,200.00 | 80,200.00 | 66,594.32 | 647,590 |
| 2024-03-28 | 80,400.00 | 80,700.00 | 79,900.00 | 80,300.00 | 66,677.36 | 814,005 |
| 2024-03-27 | 81,200.00 | 81,700.00 | 80,100.00 | 80,300.00 | 66,677.36 | 890,173 |
| 2024-03-26 | 80,500.00 | 80,900.00 | 80,000.00 | 80,700.00 | 67,009.50 | 626,683 |
| 2024-03-25 | 80,500.00 | 81,400.00 | 80,100.00 | 80,400.00 | 66,760.39 | 1,022,129 |
| 2024-03-22 | 81,000.00 | 81,500.00 | 80,400.00 | 80,500.00 | 66,843.43 | 1,297,491 |
| 2024-03-21 | 81,900.00 | 81,900.00 | 80,500.00 | 81,000.00 | 67,258.61 | 986,198 |
| 2024-03-20 | 80,000.00 | 81,200.00 | 79,600.00 | 81,000.00 | 67,258.61 | 1,536,292 |
| 2024-03-19 | 81,000.00 | 81,000.00 | 79,700.00 | 79,700.00 | 66,179.15 | 1,036,417 |
| 2024-03-18 | 82,300.00 | 82,900.00 | 79,900.00 | 80,200.00 | 66,594.32 | 2,620,406 |
| 2024-03-15 | 81,300.00 | 82,900.00 | 80,700.00 | 82,300.00 | 68,338.07 | 2,520,284 |
| 2024-03-14 | 79,700.00 | 81,400.00 | 79,400.00 | 81,000.00 | 67,258.61 | 4,031,152 |
| 2024-03-13 | 78,400.00 | 79,200.00 | 78,000.00 | 79,000.00 | 65,597.90 | 1,293,183 |
| 2024-03-12 | 77,800.00 | 78,500.00 | 77,700.00 | 77,900.00 | 64,684.51 | 1,234,035 |
| 2024-03-11 | 79,500.00 | 79,500.00 | 77,800.00 | 77,800.00 | 64,601.48 | 1,590,713 |
| 2024-03-08 | 81,000.00 | 81,600.00 | 79,500.00 | 79,500.00 | 66,013.08 | 2,212,353 |
| 2024-03-07 | 80,200.00 | 80,700.00 | 79,600.00 | 80,400.00 | 66,760.39 | 1,352,227 |
| 2024-03-06 | 79,400.00 | 81,600.00 | 79,400.00 | 80,100.00 | 66,511.29 | 2,404,823 |
| 2024-03-05 | 78,000.00 | 79,200.00 | 77,800.00 | 79,000.00 | 65,597.90 | 2,174,322 |
| 2024-03-04 | 77,800.00 | 78,500.00 | 77,700.00 | 77,800.00 | 64,601.48 | 1,227,836 |
| 2024-03-01 | 77,800.00 | 77,800.00 | 77,300.00 | 77,600.00 | 64,435.41 | 1,041,145 |
| 2024-02-29 | 78,500.00 | 78,500.00 | 77,200.00 | 77,400.00 | 64,269.33 | 1,351,912 |
| 2024-02-28 | 78,000.00 | 79,200.00 | 77,700.00 | 78,000.00 | 64,767.55 | 1,650,072 |
| 2024-02-27 | 76,500.00 | 77,800.00 | 76,200.00 | 77,600.00 | 64,435.41 | 1,212,708 |
| 2024-02-26 | 76,500.00 | 76,800.00 | 75,800.00 | 76,200.00 | 63,272.91 | 1,150,197 |
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.