Petrovietnam Gas JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	105,299.97	107,899.96	105,299.97	106,799.96	71,323.45	240,293
2023-03-08	103,799.97	105,899.96	103,699.97	105,899.96	70,722.41	186,334
2023-03-07	104,899.97	105,499.97	103,899.97	104,499.97	69,787.46	256,809
2023-03-06	104,999.97	105,499.97	103,599.97	103,699.97	69,253.20	115,860
2023-03-03	105,899.96	105,899.96	102,799.97	104,499.97	69,787.46	232,477
2023-03-02	104,999.97	105,799.97	104,599.97	104,999.97	70,121.37	145,109
2023-03-01	103,199.97	105,899.96	103,199.97	105,099.97	70,188.15	142,461
2023-02-28	104,999.97	105,399.97	103,399.97	103,499.97	69,119.63	92,663
2023-02-27	106,499.96	106,499.96	102,999.97	103,999.97	69,453.54	309,129
2023-02-24	105,999.96	107,499.96	104,999.97	106,499.96	71,123.10	160,616
2023-02-23	107,599.96	107,599.96	104,799.97	105,799.97	70,655.62	220,248
2023-02-22	107,499.96	109,999.96	106,899.96	106,999.96	71,457.01	303,455
2023-02-21	108,499.96	109,499.96	108,299.96	108,299.96	72,325.18	272,568
2023-02-20	107,299.96	108,999.96	107,299.96	108,999.96	72,792.66	252,270
2023-02-17	107,499.96	107,899.96	106,699.96	107,199.96	71,590.58	234,872
2023-02-16	106,399.96	108,899.96	106,399.96	107,899.96	72,058.05	329,174
2023-02-15	105,999.96	107,499.96	105,699.97	107,099.96	71,523.79	229,073
2023-02-14	106,299.96	106,999.96	105,599.97	105,599.97	70,522.06	136,410
2023-02-13	106,099.96	107,799.96	105,299.97	105,899.96	70,722.41	253,909
2023-02-10	108,099.96	108,099.96	106,099.96	106,099.96	70,855.97	255,170
2023-02-09	107,899.96	108,799.96	107,299.96	108,099.96	72,191.62	396,623
2023-02-08	106,299.96	107,999.96	106,199.96	107,299.96	71,657.36	344,807
2023-02-07	106,699.96	107,799.96	104,999.97	106,299.96	70,989.54	362,331
2023-02-06	105,199.97	106,999.96	104,199.97	105,999.96	70,789.19	305,094
2023-02-03	106,799.96	106,999.96	105,199.97	105,199.97	70,254.93	326,401
2023-02-02	106,999.96	107,999.96	106,399.96	106,999.96	71,457.01	370,526
2023-02-01	106,899.96	110,599.96	105,999.96	106,599.96	71,189.88	923,856
2023-01-31	106,599.96	107,499.96	105,599.97	106,299.96	70,989.54	357,666
2023-01-30	108,999.96	109,099.96	106,599.96	106,599.96	71,189.88	337,243
2023-01-27	105,099.97	110,199.96	105,099.97	108,199.96	72,258.40	674,990
2023-01-19	104,699.97	104,899.97	103,499.97	104,499.97	69,787.46	314,928
2023-01-18	104,899.97	105,699.97	104,199.97	104,299.97	69,653.89	191,377
2023-01-17	102,999.97	104,699.97	102,499.97	104,199.97	69,587.11	365,987
2023-01-16	104,799.97	104,799.97	102,999.97	102,999.97	68,785.72	308,750
2023-01-13	104,599.97	105,499.97	104,399.97	104,499.97	69,787.46	243,445
2023-01-12	104,199.97	105,199.97	104,199.97	104,999.97	70,121.37	298,539
2023-01-11	104,899.97	105,399.97	104,099.97	104,199.97	69,587.11	136,284
2023-01-10	104,499.97	104,599.97	103,099.97	104,599.97	69,854.24	323,123
2023-01-09	105,299.97	105,599.97	103,999.97	104,499.97	69,787.46	193,521
2023-01-06	106,499.96	106,899.96	104,599.97	104,699.97	69,921.02	174,988
2023-01-05	104,999.97	106,699.96	104,499.97	106,599.96	71,189.88	340,521
2023-01-04	105,499.97	105,499.97	103,999.97	104,999.97	70,121.37	283,662
2023-01-03	101,999.97	104,999.97	101,899.97	104,999.97	70,121.37	362,835
2022-12-30	102,599.97	102,799.97	101,499.97	101,499.97	67,783.99	178,392
2022-12-29	103,899.97	103,899.97	102,599.97	102,599.97	68,518.59	123,046
2022-12-28	103,599.97	103,999.97	102,199.97	102,999.97	68,785.72	279,628
2022-12-27	103,899.97	103,999.97	101,799.97	103,099.97	68,852.50	195,033
2022-12-26	102,099.97	104,599.97	102,099.97	102,599.97	68,518.59	419,063
2022-12-23	102,499.97	103,799.97	101,499.97	101,499.97	67,783.99	329,678
2022-12-22	104,999.97	104,999.97	101,199.97	101,199.97	67,583.64	320,223
2022-12-21	105,999.96	105,999.96	103,499.97	103,499.97	69,119.63	250,127
2022-12-20	104,999.97	105,499.97	103,599.97	104,799.97	69,987.80	275,215
2022-12-19	105,999.96	106,799.96	105,199.97	105,199.97	70,254.93	566,694
2022-12-16	106,299.96	107,899.96	105,799.97	106,399.96	71,056.32	322,871
2022-12-15	106,999.96	107,999.96	105,599.97	106,299.96	70,989.54	636,412
2022-12-14	106,599.96	107,999.96	106,499.96	107,499.96	71,790.92	375,064
2022-12-13	106,899.96	107,499.96	105,099.97	105,599.97	70,522.06	505,423
2022-12-12	107,999.96	108,399.96	104,999.97	104,999.97	70,121.37	441,504
2022-12-09	107,899.96	108,499.96	105,999.96	105,999.96	70,789.19	472,392
2022-12-08	108,099.96	110,899.96	105,999.96	105,999.96	70,789.19	587,370

← NewerPage 16 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.