Petrovietnam Gas JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 78,100.00 | 78,300.00 | 76,400.00 | 76,400.00 | 63,438.98 | 2,054,028 |
| 2024-02-22 | 78,000.00 | 78,700.00 | 77,500.00 | 77,900.00 | 64,684.51 | 1,128,975 |
| 2024-02-21 | 78,600.00 | 78,600.00 | 77,500.00 | 77,700.00 | 64,518.44 | 1,168,162 |
| 2024-02-20 | 79,500.00 | 79,700.00 | 78,200.00 | 78,600.00 | 65,265.76 | 1,058,269 |
| 2024-02-19 | 77,100.00 | 79,500.00 | 77,000.00 | 79,300.00 | 65,847.01 | 2,493,074 |
| 2024-02-16 | 75,700.00 | 77,000.00 | 75,700.00 | 76,600.00 | 63,605.05 | 1,064,783 |
| 2024-02-15 | 75,800.00 | 76,000.00 | 75,700.00 | 75,700.00 | 62,857.73 | 577,515 |
| 2024-02-07 | 75,700.00 | 75,800.00 | 75,500.00 | 75,700.00 | 62,857.73 | 498,300 |
| 2024-02-06 | 75,500.00 | 75,900.00 | 75,400.00 | 75,700.00 | 62,857.73 | 837,223 |
| 2024-02-05 | 75,200.00 | 75,800.00 | 75,100.00 | 75,200.00 | 62,442.56 | 671,123 |
| 2024-02-02 | 75,900.00 | 75,900.00 | 75,200.00 | 75,200.00 | 62,442.56 | 709,575 |
| 2024-02-01 | 75,500.00 | 75,700.00 | 75,300.00 | 75,500.00 | 62,691.66 | 540,744 |
| 2024-01-31 | 76,500.00 | 76,500.00 | 75,400.00 | 75,400.00 | 62,608.63 | 625,842 |
| 2024-01-30 | 76,100.00 | 76,600.00 | 76,100.00 | 76,400.00 | 63,438.98 | 529,818 |
| 2024-01-29 | 75,300.00 | 76,700.00 | 75,300.00 | 76,600.00 | 63,605.05 | 971,385 |
| 2024-01-26 | 76,000.00 | 76,500.00 | 75,200.00 | 75,200.00 | 62,442.56 | 765,887 |
| 2024-01-25 | 75,800.00 | 76,100.00 | 75,400.00 | 75,400.00 | 62,608.63 | 575,729 |
| 2024-01-24 | 76,100.00 | 76,400.00 | 75,700.00 | 75,800.00 | 62,940.77 | 503,868 |
| 2024-01-23 | 76,400.00 | 76,700.00 | 76,000.00 | 76,100.00 | 63,189.88 | 801,608 |
| 2024-01-22 | 76,900.00 | 76,900.00 | 76,200.00 | 76,300.00 | 63,355.95 | 507,125 |
| 2024-01-19 | 75,500.00 | 76,700.00 | 75,400.00 | 76,700.00 | 63,688.09 | 1,055,012 |
| 2024-01-18 | 75,200.00 | 75,600.00 | 75,200.00 | 75,300.00 | 62,525.59 | 480,229 |
| 2024-01-17 | 76,000.00 | 76,000.00 | 75,100.00 | 75,200.00 | 62,442.56 | 873,784 |
| 2024-01-16 | 75,500.00 | 75,700.00 | 75,000.00 | 75,600.00 | 62,774.70 | 480,229 |
| 2024-01-15 | 75,500.00 | 75,900.00 | 75,500.00 | 75,700.00 | 62,857.73 | 463,420 |
| 2024-01-12 | 76,100.00 | 76,100.00 | 75,000.00 | 75,100.00 | 62,359.52 | 850,881 |
| 2024-01-11 | 75,700.00 | 76,100.00 | 75,500.00 | 76,000.00 | 63,106.84 | 518,996 |
| 2024-01-10 | 76,200.00 | 76,400.00 | 75,500.00 | 75,500.00 | 62,691.66 | 1,079,386 |
| 2024-01-09 | 76,800.00 | 77,000.00 | 75,900.00 | 75,900.00 | 63,023.81 | 936,610 |
| 2024-01-08 | 77,300.00 | 77,800.00 | 76,500.00 | 76,800.00 | 63,771.12 | 1,074,659 |
| 2024-01-05 | 77,000.00 | 77,400.00 | 77,000.00 | 77,200.00 | 64,103.26 | 1,131,601 |
| 2024-01-04 | 76,000.00 | 77,400.00 | 76,000.00 | 76,700.00 | 63,688.09 | 1,583,990 |
| 2024-01-03 | 75,500.00 | 76,000.00 | 75,400.00 | 76,000.00 | 63,106.84 | 598,107 |
| 2024-01-02 | 75,800.00 | 76,300.00 | 75,500.00 | 75,600.00 | 62,774.70 | 728,486 |
| 2023-12-29 | 76,200.00 | 76,300.00 | 75,500.00 | 75,500.00 | 62,691.66 | 1,111,787 |
| 2023-12-28 | 76,400.00 | 76,400.00 | 75,600.00 | 76,000.00 | 63,106.84 | 830,184 |
| 2023-12-27 | 76,400.00 | 76,700.00 | 76,100.00 | 76,300.00 | 63,355.95 | 742,144 |
| 2023-12-26 | 76,700.00 | 76,700.00 | 75,700.00 | 76,400.00 | 63,438.98 | 793,203 |
| 2023-12-25 | 74,700.00 | 76,700.00 | 74,700.00 | 76,500.00 | 63,522.02 | 1,109,749 |
| 2023-12-22 | 74,900.00 | 75,200.00 | 74,300.00 | 74,700.00 | 62,027.38 | 647,800 |
| 2023-12-21 | 75,000.00 | 75,100.00 | 74,400.00 | 74,700.00 | 62,027.38 | 764,627 |
| 2023-12-20 | 75,500.00 | 75,500.00 | 74,800.00 | 75,200.00 | 62,442.56 | 602,729 |
| 2023-12-19 | 75,000.00 | 75,400.00 | 74,200.00 | 75,000.00 | 62,276.49 | 931,357 |
| 2023-12-18 | 76,000.00 | 76,100.00 | 75,500.00 | 75,500.00 | 62,691.66 | 646,434 |
| 2023-12-15 | 76,900.00 | 76,900.00 | 76,000.00 | 76,000.00 | 63,106.84 | 847,414 |
| 2023-12-14 | 76,900.00 | 77,700.00 | 76,700.00 | 76,900.00 | 63,854.16 | 423,602 |
| 2023-12-13 | 78,200.00 | 78,200.00 | 76,800.00 | 76,900.00 | 63,854.16 | 1,197,474 |
| 2023-12-12 | 78,300.00 | 78,400.00 | 77,900.00 | 78,200.00 | 64,933.62 | 494,938 |
| 2023-12-11 | 78,600.00 | 78,600.00 | 77,800.00 | 78,300.00 | 65,016.65 | 729,537 |
| 2023-12-08 | 78,100.00 | 78,700.00 | 77,500.00 | 77,600.00 | 64,435.41 | 929,256 |
| 2023-12-07 | 79,400.00 | 79,500.00 | 77,500.00 | 77,900.00 | 64,684.51 | 900,049 |
| 2023-12-06 | 79,000.00 | 79,800.00 | 78,900.00 | 79,800.00 | 66,262.18 | 577,935 |
| 2023-12-05 | 79,000.00 | 79,900.00 | 78,700.00 | 79,000.00 | 65,597.90 | 694,972 |
| 2023-12-04 | 77,800.00 | 79,100.00 | 77,700.00 | 79,000.00 | 65,597.90 | 1,033,265 |
| 2023-12-01 | 77,000.00 | 77,900.00 | 76,600.00 | 77,700.00 | 64,518.44 | 517,631 |
| 2023-11-30 | 77,900.00 | 78,300.00 | 76,500.00 | 76,500.00 | 63,522.02 | 489,264 |
| 2023-11-29 | 76,700.00 | 78,000.00 | 76,600.00 | 77,800.00 | 64,601.48 | 626,263 |
| 2023-11-28 | 76,500.00 | 77,000.00 | 75,800.00 | 77,000.00 | 63,937.19 | 603,780 |
| 2023-11-27 | 77,700.00 | 77,700.00 | 76,500.00 | 76,800.00 | 63,771.12 | 424,547 |
| 2023-11-24 | 77,100.00 | 77,600.00 | 76,000.00 | 77,500.00 | 64,352.37 | 656,520 |
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.