Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GAS.VN stock page

Petrovietnam Gas JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-29100,999.97100,999.9799,399.9799,899.9769,126.87684,697
2023-08-28102,299.97103,799.97101,799.97103,199.9768,919.29866,745
2023-08-25102,399.97102,399.97100,999.97101,399.9767,717.21680,285
2023-08-24102,499.97102,499.97101,899.97102,399.9768,385.03697,683
2023-08-23100,299.97102,099.97100,299.97101,899.9768,051.12913,140
2023-08-2299,499.97100,999.9798,999.97100,299.9766,982.60754,289
2023-08-2198,599.9799,399.9798,099.9799,099.9766,181.21569,467
2023-08-1899,899.9799,899.9797,599.9797,599.9765,179.481,141,204
2023-08-1799,999.97100,999.9799,599.9799,999.9766,782.25524,964
2023-08-16100,399.97101,399.9799,999.97100,199.9766,915.82508,575
2023-08-15100,699.97100,699.97100,099.97100,399.9767,049.38411,499
2023-08-14101,599.97101,899.97100,499.97100,599.9767,182.95692,514
2023-08-11101,799.97101,999.97100,699.97101,499.9767,783.99433,940
2023-08-10101,899.97103,699.97101,499.97101,999.9768,117.90973,150
2023-08-09101,399.97101,399.97100,599.97100,999.9767,450.08468,358
2023-08-08100,899.97101,399.97100,599.97101,199.9767,583.64667,804
2023-08-07101,299.97101,299.9799,899.97100,899.9767,383.29442,765
2023-08-0499,599.97100,899.9799,399.97100,299.9766,982.60686,840
2023-08-03100,399.97100,499.9799,599.9799,599.9766,515.13568,585
2023-08-02100,999.97101,599.9799,899.97100,399.9767,049.38416,668
2023-08-01102,299.97102,299.97100,699.97100,699.9767,249.73767,653
2023-07-31100,099.97102,599.97100,099.97101,599.9767,850.771,500,131
2023-07-2897,999.9799,599.9797,999.9799,499.9766,448.34677,385
2023-07-2798,499.9798,799.9798,099.9798,199.9765,580.17590,269
2023-07-2698,799.9798,799.9798,199.9798,199.9765,580.17491,933
2023-07-2598,799.9799,599.9798,499.9798,799.9765,980.87521,056
2023-07-2499,699.9799,899.9798,399.9798,499.9765,780.52678,268
2023-07-2198,699.9799,399.9798,099.9799,399.9766,381.56671,460
2023-07-2098,699.9799,199.9797,499.9798,699.9765,914.08759,710
2023-07-19100,299.97100,299.9798,899.9798,899.9766,047.65694,657
2023-07-1898,999.97100,399.9798,499.9799,799.9766,648.69935,833
2023-07-1799,099.9799,199.9798,099.9798,999.9766,114.43679,654
2023-07-1499,499.97100,499.9798,499.9798,999.9766,114.43876,453
2023-07-1396,999.9799,599.9796,599.9799,299.9766,314.781,725,044
2023-07-1297,599.9797,599.9796,199.9796,499.9764,444.88716,720
2023-07-1197,799.9797,999.9796,999.9797,199.9764,912.35907,214
2023-07-1096,499.9797,599.9796,399.9797,499.9765,112.701,419,445
2023-07-0795,699.9796,599.9795,299.9795,999.9764,110.96847,834
2023-07-0694,999.9796,499.9794,699.9795,199.9763,576.711,732,608
2023-07-0595,299.9795,299.9794,299.9794,299.9762,975.67517,400
2023-07-0494,399.9795,399.9794,099.9795,099.9763,509.92628,343
2023-07-0393,799.9794,499.9793,599.9793,999.9762,775.32480,208
2023-06-3094,599.9794,999.9792,999.9792,999.9762,107.50859,055
2023-06-2995,499.9795,799.9794,599.9794,599.9763,176.01895,238
2023-06-2896,899.9796,899.9795,399.9795,399.9763,710.27968,233
2023-06-2796,699.9796,999.9795,999.9796,299.9764,311.31643,724
2023-06-2695,199.9796,299.9795,099.9795,999.9764,110.961,188,103
2023-06-2396,299.9796,299.9794,999.9795,199.9763,576.71792,111
2023-06-2295,799.9796,499.9795,499.9795,599.9763,843.841,024,714
2023-06-2196,499.9796,499.9795,299.9795,799.9763,977.40609,558
2023-06-2095,199.9796,499.9794,799.9796,499.9764,444.88640,698
2023-06-1995,699.9796,899.9795,199.9795,199.9763,576.71804,214
2023-06-1697,199.9797,399.9795,499.9795,499.9763,777.05743,573
2023-06-1594,899.9797,799.9794,699.9796,599.9764,511.661,670,833
2023-06-1494,099.9795,699.9794,099.9794,599.9763,176.01958,274
2023-06-1394,299.9794,399.9793,599.9793,999.9762,775.32733,865
2023-06-1294,399.9794,399.9792,899.9793,899.9762,708.54618,005
2023-06-0993,599.9794,099.9793,199.9793,699.9762,574.97364,096
2023-06-0894,999.9795,199.9793,299.9793,599.9762,508.19796,775
2023-06-0795,199.9795,499.9793,799.9794,499.9763,109.23890,951
← NewerPage 14 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-222,500.0000 VND
2025-08-282,163.0000 VND
2024-09-136,120.0014 VND
2023-08-293,599.9988 VND
2022-07-042,999.9990 VND
2021-06-282,999.9990 VND
2020-07-143,499.9988 VND
2019-08-29999.9997 VND
2019-03-151,999.9993 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.