Petrovietnam Gas JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	108,099.96	110,899.96	105,999.96	105,999.96	70,789.19	587,370
2022-12-07	109,499.96	111,499.96	106,799.96	106,799.96	71,323.45	541,984
2022-12-06	112,999.96	113,499.96	108,999.96	109,499.96	73,126.57	623,426
2022-12-05	112,999.96	113,599.96	110,699.96	113,199.96	75,597.51	631,117
2022-12-02	106,499.96	112,999.96	106,499.96	111,199.96	74,261.87	721,132
2022-12-01	111,999.96	111,999.96	104,999.97	106,499.96	71,123.10	648,515
2022-11-30	111,999.96	111,999.96	109,999.96	110,199.96	73,594.04	356,658
2022-11-29	111,999.96	113,899.96	108,899.96	111,999.96	74,796.12	510,844
2022-11-28	104,799.97	112,099.96	103,999.97	112,099.96	74,862.91	592,791
2022-11-25	106,999.96	107,499.96	103,999.97	104,799.97	69,987.80	502,775
2022-11-24	108,999.96	108,999.96	104,999.97	105,799.97	70,655.62	598,212
2022-11-23	109,599.96	111,699.96	107,999.96	108,199.96	72,258.40	287,066
2022-11-22	111,099.96	114,899.96	109,099.96	109,199.96	72,926.22	395,992
2022-11-21	114,299.96	114,499.96	110,499.96	111,299.96	74,328.65	217,096
2022-11-18	119,099.96	119,399.96	111,999.96	114,299.96	76,332.12	502,523
2022-11-17	115,599.96	119,999.96	115,599.96	119,699.96	79,938.36	557,743
2022-11-16	105,499.97	116,999.96	105,499.97	116,999.96	78,135.24	585,857
2022-11-15	113,799.96	114,499.96	108,999.96	111,499.96	74,462.21	530,763
2022-11-14	113,699.96	115,999.96	110,799.96	113,799.96	75,998.21	681,293
2022-11-11	113,599.96	116,499.96	113,599.96	113,899.96	76,064.99	335,352
2022-11-10	115,099.96	116,799.96	109,999.96	113,399.96	75,731.08	474,283
2022-11-09	114,499.96	117,499.96	114,399.96	116,399.96	77,734.54	510,340
2022-11-08	113,899.96	114,999.96	112,899.96	114,399.96	76,398.90	481,091
2022-11-07	111,499.96	113,499.96	111,499.96	112,899.96	75,397.17	510,466
2022-11-04	111,399.96	111,999.96	108,099.96	110,999.96	74,128.30	415,533
2022-11-03	111,799.96	112,199.96	109,999.96	111,399.96	74,395.43	204,615
2022-11-02	110,599.96	113,499.96	108,699.96	109,999.96	73,460.48	736,387
2022-11-01	111,399.96	113,499.96	109,199.96	109,999.96	73,460.48	568,963
2022-10-31	108,999.96	111,099.96	108,499.96	111,099.96	74,195.08	197,051
2022-10-28	110,099.96	110,999.96	108,999.96	108,999.96	72,792.66	244,706
2022-10-27	108,899.96	111,199.96	107,099.96	109,999.96	73,460.48	590,774
2022-10-26	107,199.96	108,199.96	106,899.96	107,999.96	72,124.83	229,199
2022-10-25	107,199.96	108,999.96	105,599.97	107,199.96	71,590.58	463,063
2022-10-24	107,199.96	108,899.96	106,499.96	107,199.96	71,590.58	634,899
2022-10-21	110,899.96	112,599.96	107,199.96	107,199.96	71,590.58	590,395
2022-10-20	108,999.96	110,999.96	108,199.96	110,899.96	74,061.52	208,271
2022-10-19	111,099.96	112,999.96	107,999.96	109,099.96	72,859.44	533,537
2022-10-18	113,199.96	113,199.96	110,999.96	110,999.96	74,128.30	565,433
2022-10-17	107,899.96	113,199.96	107,199.96	111,499.96	74,462.21	378,468
2022-10-14	108,099.96	110,199.96	107,999.96	109,799.96	73,326.92	488,907
2022-10-13	105,899.96	108,199.96	105,099.97	107,999.96	72,124.83	686,588
2022-10-12	105,099.97	107,799.96	105,099.97	106,999.96	71,457.01	214,070
2022-10-11	105,999.96	109,099.96	104,999.97	106,099.96	70,855.97	640,698
2022-10-10	101,999.97	109,099.96	101,999.97	105,999.96	70,789.19	543,371
2022-10-07	106,899.96	106,899.96	101,999.97	101,999.97	68,117.90	455,498
2022-10-06	107,199.96	108,499.96	106,899.96	106,899.96	71,390.23	627,587
2022-10-05	106,099.96	108,899.96	106,099.96	106,999.96	71,457.01	545,009
2022-10-04	107,099.96	108,999.96	103,499.97	105,999.96	70,789.19	328,292
2022-10-03	108,999.96	108,999.96	106,299.96	106,999.96	71,457.01	463,189
2022-09-30	101,999.97	111,999.96	101,399.97	109,999.96	73,460.48	906,584
2022-09-29	106,499.96	107,699.96	104,999.97	104,999.97	70,121.37	387,798
2022-09-28	109,999.96	112,199.96	103,999.97	103,999.97	69,453.54	835,605
2022-09-27	113,999.96	113,999.96	110,999.96	111,499.96	74,462.21	271,307
2022-09-26	110,999.96	114,199.96	110,999.96	113,599.96	75,864.64	840,522
2022-09-23	111,399.96	114,499.96	110,999.96	112,499.96	75,130.04	456,003
2022-09-22	108,999.96	111,399.96	108,799.96	110,999.96	74,128.30	292,991
2022-09-21	109,099.96	109,899.96	108,299.96	108,999.96	72,792.66	273,198
2022-09-20	109,999.96	109,999.96	107,499.96	109,099.96	72,859.44	508,575
2022-09-19	110,999.96	112,799.96	107,999.96	107,999.96	72,124.83	631,873
2022-09-16	110,999.96	112,999.96	110,499.96	110,999.96	74,128.30	628,847

← NewerPage 17 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.