Petrovietnam Gas JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	79,100.00	79,200.00	77,000.00	77,000.00	63,937.19	642,442
2023-11-22	79,000.00	79,300.00	78,400.00	79,000.00	65,597.90	505,969
2023-11-21	78,800.00	79,100.00	78,300.00	79,000.00	65,597.90	398,493
2023-11-20	77,700.00	78,900.00	77,600.00	78,300.00	65,016.65	601,574
2023-11-17	79,600.00	79,700.00	78,300.00	78,700.00	65,348.79	818,207
2023-11-16	79,900.00	80,000.00	79,000.00	80,000.00	66,428.25	684,991
2023-11-15	79,600.00	80,700.00	79,600.00	80,100.00	66,511.29	865,484
2023-11-14	79,300.00	79,700.00	78,500.00	79,100.00	65,680.94	468,042
2023-11-13	79,000.00	79,500.00	78,600.00	79,000.00	65,597.90	321,799
2023-11-10	79,000.00	80,000.00	78,500.00	78,700.00	65,348.79	552,300
2023-11-09	80,000.00	80,400.00	79,000.00	80,000.00	66,428.25	659,882
2023-11-08	78,500.00	80,000.00	78,000.00	80,000.00	66,428.25	529,818
2023-11-07	79,000.00	80,400.00	78,500.00	78,800.00	65,431.83	325,476
2023-11-06	79,100.00	79,100.00	78,000.00	79,000.00	65,597.90	436,209
2023-11-03	79,400.00	79,700.00	78,300.00	79,100.00	65,680.94	478,338
2023-11-02	77,300.00	79,200.00	76,900.00	79,200.00	65,763.97	467,202
2023-11-01	77,500.00	77,500.00	76,300.00	76,900.00	63,854.16	311,608
2023-10-31	76,600.00	77,100.00	76,000.00	76,600.00	63,605.05	373,173
2023-10-30	77,600.00	77,700.00	76,500.00	76,600.00	63,605.05	269,584
2023-10-27	76,500.00	78,500.00	75,600.00	77,600.00	64,435.41	396,917
2023-10-26	77,800.00	80,000.00	75,500.00	75,500.00	62,691.66	1,127,189
2023-10-25	81,000.00	81,400.00	80,400.00	80,400.00	66,760.39	485,692
2023-10-24	81,000.00	81,300.00	80,000.00	81,200.00	67,424.68	366,029
2023-10-23	83,300.00	83,300.00	80,400.00	80,600.00	66,926.47	491,050
2023-10-20	82,200.00	83,200.00	80,000.00	83,200.00	69,085.38	853,823
2023-10-19	83,000.00	83,500.00	81,900.00	81,900.00	68,005.92	671,123
2023-10-18	85,000.00	85,100.00	81,500.00	83,000.00	68,919.31	832,916
2023-10-17	86,700.00	86,900.00	85,200.00	85,200.00	70,746.09	477,393
2023-10-16	86,500.00	87,900.00	86,500.00	86,900.00	72,157.69	918,750
2023-10-13	85,100.00	86,000.00	84,400.00	85,800.00	71,244.30	453,649
2023-10-12	86,400.00	86,400.00	85,000.00	86,000.00	71,410.37	672,279
2023-10-11	87,000.00	87,500.00	85,500.00	86,000.00	71,410.37	749,603
2023-10-10	87,200.00	88,200.00	85,400.00	86,400.00	71,742.51	1,035,997
2023-10-09	86,500.00	87,300.00	85,500.00	86,600.00	71,908.58	540,849
2023-10-06	84,100.00	84,200.00	83,000.00	84,200.00	69,915.74	368,130
2023-10-05	85,700.00	85,800.00	84,200.00	84,200.00	69,915.74	619,749
2023-10-04	86,000.00	86,500.00	85,800.00	85,800.00	71,244.30	634,142
2023-10-03	88,800.00	88,800.00	86,000.00	86,300.00	71,659.48	594,640
2023-10-02	90,500.00	90,500.00	88,900.00	89,300.00	74,150.54	303,728
2023-09-29	91,700.00	91,700.00	89,500.00	90,700.00	75,313.03	626,683
2023-09-28	89,800.00	91,500.00	88,900.00	91,500.00	75,977.31	970,754
2023-09-27	89,000.00	89,500.00	86,000.00	88,900.00	73,818.40	1,145,679
2023-09-26	89,500.00	90,200.00	88,800.00	88,800.00	73,735.36	463,945
2023-09-25	90,900.00	92,000.00	89,000.00	89,500.00	74,316.61	533,390
2023-09-22	89,900.00	91,000.00	88,800.00	90,900.00	75,479.10	767,778
2023-09-21	108,599.96	108,999.96	106,499.96	106,499.96	73,693.82	975,924
2023-09-20	109,999.96	109,999.96	108,399.96	108,999.96	75,423.72	540,093
2023-09-19	108,999.96	110,999.96	107,599.96	109,999.96	76,115.68	509,457
2023-09-18	109,899.96	111,899.96	107,999.96	108,999.96	75,423.72	591,908
2023-09-15	106,999.96	109,699.96	106,099.96	109,599.96	75,838.89	999,751
2023-09-14	105,599.97	107,899.96	104,499.97	105,999.96	73,347.83	697,052
2023-09-13	103,099.97	106,299.96	102,699.97	105,599.97	73,071.05	1,634,272
2023-09-12	102,199.97	103,599.97	101,099.97	102,699.97	71,064.36	742,312
2023-09-11	103,499.97	103,499.97	101,099.97	101,399.97	70,164.82	468,736
2023-09-08	102,899.97	103,299.97	102,199.97	102,199.97	70,718.38	692,009
2023-09-07	101,399.97	103,199.97	100,599.97	102,899.97	71,202.76	1,149,651
2023-09-06	99,899.97	101,799.97	99,699.97	101,499.97	70,234.01	690,749
2023-09-05	100,199.97	100,199.97	98,699.97	99,599.97	68,919.29	530,259
2023-08-31	99,299.97	99,499.97	98,599.97	98,599.97	68,227.33	723,275
2023-08-30	99,999.97	99,999.97	98,799.97	99,299.97	68,711.70	537,823

← NewerPage 13 of 21 · 1,246 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.