Petrovietnam Gas JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	113,999.96	114,199.96	111,199.96	111,799.96	74,662.56	714,072
2022-09-14	112,299.96	113,699.96	111,799.96	112,499.96	75,130.04	399,774
2022-09-13	113,599.96	114,799.96	112,799.96	114,199.96	76,265.33	310,768
2022-09-12	113,999.96	115,399.96	113,499.96	113,699.96	75,931.42	856,407
2022-09-09	112,899.96	113,999.96	111,599.96	113,999.96	76,131.77	527,864
2022-09-08	112,999.96	113,499.96	110,599.96	111,799.96	74,662.56	397,379
2022-09-07	115,999.96	115,999.96	111,999.96	111,999.96	74,796.12	1,066,696
2022-09-06	117,499.96	117,799.96	116,399.96	116,499.96	77,801.33	311,776
2022-09-05	116,299.96	117,499.96	115,699.96	116,399.96	77,734.54	410,365
2022-08-31	117,799.96	118,999.96	116,899.96	117,099.96	78,202.02	541,227
2022-08-30	117,599.96	119,999.96	116,999.96	118,899.96	79,404.10	914,148
2022-08-29	114,199.96	117,499.96	114,199.96	117,499.96	78,469.15	844,431
2022-08-26	116,499.96	116,499.96	115,099.96	115,199.96	76,933.16	619,644
2022-08-25	117,899.96	118,999.96	116,499.96	116,499.96	77,801.33	535,176
2022-08-24	117,999.96	119,499.96	116,999.96	117,299.96	78,335.58	1,081,194
2022-08-23	115,499.96	117,299.96	115,499.96	116,999.96	78,135.24	1,130,236
2022-08-22	115,399.96	116,999.96	114,699.96	114,899.96	76,732.81	466,719
2022-08-19	114,899.96	117,999.96	114,399.96	115,599.96	77,200.29	676,755
2022-08-18	112,999.96	117,899.96	111,899.96	113,699.96	75,931.42	1,244,835
2022-08-17	113,999.96	114,899.96	111,499.96	112,399.96	75,063.25	1,108,425
2022-08-16	112,999.96	113,999.96	111,999.96	113,499.96	75,797.86	411,247
2022-08-15	114,999.96	115,199.96	112,699.96	113,999.96	76,131.77	509,709
2022-08-12	112,999.96	115,899.96	112,999.96	114,399.96	76,398.90	540,597
2022-08-11	111,999.96	113,899.96	111,299.96	112,999.96	75,463.95	1,067,704
2022-08-10	110,999.96	112,199.96	110,099.96	110,899.96	74,061.52	491,177
2022-08-09	111,299.96	112,499.96	109,999.96	111,999.96	74,796.12	464,702
2022-08-08	109,099.96	111,999.96	107,999.96	110,999.96	74,128.30	442,009
2022-08-05	107,799.96	109,999.96	106,499.96	109,499.96	73,126.57	1,045,944
2022-08-04	111,499.96	111,899.96	108,499.96	108,999.96	72,792.66	970,503
2022-08-03	108,299.96	112,999.96	107,999.96	111,999.96	74,796.12	735,756
2022-08-02	107,499.96	108,399.96	105,699.97	108,199.96	72,258.40	560,768
2022-08-01	107,499.96	109,499.96	106,799.96	107,899.96	72,058.05	535,680
2022-07-29	107,999.96	109,499.96	106,799.96	107,499.96	71,790.92	1,929,028
2022-07-28	106,999.96	109,699.96	105,499.97	106,299.96	70,989.54	666,795
2022-07-27	104,599.97	105,399.97	103,499.97	104,699.97	69,921.02	472,266
2022-07-26	107,699.96	107,699.96	103,999.97	104,699.97	69,921.02	609,432
2022-07-25	107,499.96	109,499.96	104,399.97	104,699.97	69,921.02	685,454
2022-07-22	103,999.97	109,899.96	103,999.97	107,799.96	71,991.27	1,371,286
2022-07-21	102,899.97	104,999.97	101,499.97	104,099.97	69,520.33	1,087,876
2022-07-20	103,499.97	104,099.97	101,999.97	102,999.97	68,785.72	1,222,268
2022-07-19	98,799.97	101,999.97	98,299.97	101,899.97	68,051.12	1,177,387
2022-07-18	97,599.97	98,499.97	96,499.97	97,499.97	65,112.70	715,963
2022-07-15	98,799.97	98,899.97	96,999.97	97,499.97	65,112.70	651,666
2022-07-14	96,999.97	99,199.97	96,999.97	98,799.97	65,980.87	879,605
2022-07-13	96,999.97	96,999.97	95,399.97	96,299.97	64,311.31	1,130,110
2022-07-12	95,199.97	98,999.97	95,199.97	98,999.97	66,114.43	982,605
2022-07-11	95,499.97	96,899.97	94,899.97	94,899.97	63,376.36	601,490
2022-07-08	97,499.97	98,199.97	94,999.97	95,599.97	63,843.84	872,797
2022-07-07	94,099.97	96,499.97	92,599.97	94,099.97	62,842.10	792,237
2022-07-06	99,599.97	99,899.97	95,799.97	95,799.97	63,977.40	2,154,571
2022-07-05	108,999.96	110,799.96	101,999.97	102,999.97	68,785.72	2,273,583
2022-07-04	112,099.96	112,499.96	108,499.96	108,599.96	72,525.53	583,461
2022-07-01	114,799.96	115,799.96	109,999.96	112,999.96	73,460.48	1,228,572
2022-06-30	116,499.96	119,499.96	115,499.96	115,499.96	75,085.71	1,271,058
2022-06-29	115,999.96	117,999.96	114,299.96	116,999.96	76,060.85	1,221,260
2022-06-28	116,499.96	117,599.96	115,399.96	115,999.96	75,410.76	1,006,433
2022-06-27	114,999.96	117,699.96	113,999.96	114,399.96	74,370.61	1,139,187
2022-06-24	116,799.96	117,699.96	113,799.96	113,999.96	74,110.57	1,331,321
2022-06-23	109,999.96	118,899.96	109,999.96	116,799.96	75,930.83	2,002,907
2022-06-22	118,499.96	119,999.96	111,199.96	111,199.96	72,290.31	2,379,484

← NewerPage 18 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.