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
2023-06-0694,499.9795,799.9794,299.9795,099.9763,509.921,056,105
2023-06-0592,599.9793,999.9792,599.9793,999.9762,775.32657,592
2023-06-0292,299.9792,799.9791,999.9791,999.9761,439.67724,662
2023-06-0193,499.9793,499.9791,999.9791,999.9761,439.67691,001
2023-05-3192,799.9793,199.9792,799.9792,799.9761,973.93511,096
2023-05-3093,799.9793,999.9792,799.9792,899.9762,040.71739,413
2023-05-2993,999.9794,399.9793,499.9793,799.9762,641.75524,081
2023-05-2695,399.9795,399.9793,499.9793,699.9762,574.97540,597
2023-05-2592,999.9794,799.9792,499.9794,699.9763,242.79770,678
2023-05-2493,699.9793,699.9792,499.9792,499.9761,773.59521,812
2023-05-2394,899.9794,899.9793,099.9793,199.9762,241.06548,918
2023-05-2295,499.9795,599.9793,999.9794,699.9763,242.79452,725
2023-05-1993,199.9795,499.9793,099.9794,899.9763,376.361,086,237
2023-05-1891,999.9793,499.9791,799.9792,999.9762,107.50634,016
2023-05-1792,499.9792,999.9791,799.9791,899.9761,372.89414,147
2023-05-1692,999.9793,199.9792,199.9792,399.9761,706.80367,752
2023-05-1592,999.9793,899.9792,199.9792,199.9761,573.24548,287
2023-05-1291,999.9792,799.9791,999.9792,499.9761,773.59331,948
2023-05-1193,499.9793,799.9792,199.9792,199.9761,573.24513,491
2023-05-1094,599.9794,599.9792,799.9793,199.9762,241.06312,028
2023-05-0993,499.9794,699.9793,499.9794,099.9762,842.10348,715
2023-05-0892,199.9793,099.9792,199.9793,099.9762,174.28332,074
2023-05-0591,999.9792,399.9791,599.9791,899.9761,372.89211,297
2023-05-0492,099.9792,799.9791,599.9791,999.9761,439.67257,439
2023-04-2893,299.9793,299.9792,299.9792,799.9761,973.93203,354
2023-04-2793,599.9794,199.9792,199.9792,199.9761,573.24376,955
2023-04-2691,599.9794,199.9791,599.9793,399.9762,374.63424,232
2023-04-2593,999.9793,999.9791,999.9791,999.9761,439.67405,574
2023-04-2495,499.9795,699.9793,099.9793,099.9762,174.28710,794
2023-04-2196,799.9796,799.9795,199.9795,399.9763,710.27522,947
2023-04-2095,999.9797,499.9795,599.9795,999.9764,110.96354,136
2023-04-1997,499.9797,799.9795,099.9795,599.9763,843.84421,585
2023-04-1897,499.9797,799.9796,699.9796,799.9764,645.22277,611
2023-04-1798,199.9798,599.9797,099.9797,199.9764,912.35300,556
2023-04-14100,699.97100,699.9798,099.9798,099.9765,513.39354,515
2023-04-13100,899.97100,899.9799,699.9799,999.9766,782.25228,064
2023-04-1299,999.97101,099.9799,599.9799,799.9766,648.69353,128
2023-04-1199,499.97100,399.9799,499.9799,899.9766,715.47302,447
2023-04-10101,099.97101,699.9799,499.9799,499.9766,448.34589,891
2023-04-07101,399.97101,899.97100,999.97101,199.9767,583.64182,804
2023-04-06102,699.97102,699.97101,399.97101,499.9767,783.99387,167
2023-04-05102,899.97102,899.97101,799.97101,899.9768,051.12274,711
2023-04-04103,499.97103,499.97101,799.97101,899.9768,051.12712,181
2023-04-03103,599.97103,799.97101,999.97102,499.9768,451.81406,078
2023-03-31102,399.97103,199.97101,799.97101,999.9768,117.90311,272
2023-03-30102,999.97103,899.97102,399.97102,399.9768,385.03175,114
2023-03-29103,699.97103,699.97102,599.97102,799.9768,652.16125,190
2023-03-28102,399.97104,099.97102,399.97103,699.9769,253.20341,403
2023-03-27102,499.97103,099.97101,999.97101,999.9768,117.90128,720
2023-03-24102,599.97103,599.97102,099.97102,399.9768,385.03316,945
2023-03-23102,499.97102,999.97101,999.97102,499.9768,451.81184,948
2023-03-22103,999.97103,999.97102,699.97102,899.9768,718.94159,229
2023-03-21103,199.97103,999.97102,599.97103,199.9768,919.29141,075
2023-03-20103,999.97104,599.97102,899.97102,999.9768,785.72238,907
2023-03-17105,299.97106,199.96103,699.97103,699.9769,253.20285,679
2023-03-16106,999.96106,999.96104,199.97104,599.9769,854.24350,102
2023-03-15107,699.96107,999.96106,599.96106,999.9671,457.01247,479
2023-03-14106,299.96107,999.96105,499.97107,699.9671,924.49233,233
2023-03-13106,999.96108,499.96105,899.96108,099.9672,191.62437,470
2023-03-10106,299.96107,299.96105,499.97106,999.9671,457.01289,209
← NewerPage 15 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.