Petrovietnam Gas JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	123,999.96	127,299.96	115,999.96	119,499.96	77,686.08	2,957,020
2022-06-20	130,999.96	131,999.96	124,699.96	124,699.96	81,066.56	2,670,080
2022-06-17	124,999.96	133,999.96	124,499.96	133,999.96	87,112.43	2,090,274
2022-06-16	125,099.96	131,899.96	122,799.96	127,999.96	83,211.87	2,938,487
2022-06-15	123,999.96	128,099.96	120,799.96	123,999.96	80,611.50	2,803,086
2022-06-14	119,999.96	125,999.96	118,099.96	125,999.96	81,911.69	1,711,680
2022-06-13	114,999.96	122,099.96	114,499.96	117,999.96	76,710.94	2,190,124
2022-06-10	126,499.96	127,599.96	118,699.96	118,699.96	77,166.01	3,096,077
2022-06-09	128,899.96	130,199.96	127,199.96	127,599.96	82,951.83	1,631,120
2022-06-08	129,999.96	131,899.96	128,299.96	128,899.96	83,796.95	2,147,385
2022-06-07	129,899.96	130,999.96	124,099.96	129,999.96	84,512.06	2,894,488
2022-06-06	125,499.96	132,499.96	125,499.96	129,899.96	84,447.05	3,966,479
2022-06-03	117,999.96	124,999.96	117,999.96	124,199.96	80,741.52	2,980,973
2022-06-02	119,999.96	122,999.96	117,799.96	118,899.96	77,296.03	1,890,198
2022-06-01	118,699.96	123,899.96	116,999.96	120,999.96	78,661.22	2,187,854
2022-05-31	110,799.96	117,699.96	109,499.96	117,699.96	76,515.92	2,972,905
2022-05-30	111,699.96	112,299.96	109,799.96	109,999.96	71,510.20	1,185,960
2022-05-27	108,499.96	111,199.96	108,499.96	109,999.96	71,510.20	509,709
2022-05-26	109,999.96	111,199.96	105,999.96	107,599.96	69,949.98	712,685
2022-05-25	106,299.96	108,399.96	105,799.97	108,399.96	70,470.05	964,325
2022-05-24	103,499.97	106,899.96	102,599.97	105,799.97	68,779.81	1,059,509
2022-05-23	105,499.97	105,699.97	102,799.97	103,499.97	67,284.60	682,176
2022-05-20	105,499.97	106,699.96	103,599.97	104,499.97	67,934.69	369,265
2022-05-19	99,499.97	106,499.96	99,499.97	105,799.97	68,779.81	1,483,364
2022-05-18	100,999.97	106,399.96	100,299.97	104,999.97	68,259.74	1,147,130
2022-05-17	94,999.97	100,899.97	93,999.97	100,899.97	65,594.36	651,414
2022-05-16	102,999.97	103,599.97	94,999.97	94,999.97	61,758.81	1,205,123
2022-05-13	104,299.97	106,499.96	99,999.97	99,999.97	65,009.27	1,133,892
2022-05-12	107,999.96	107,999.96	103,599.97	105,599.97	68,649.79	1,051,315
2022-05-11	107,299.96	109,499.96	105,999.96	108,899.96	70,795.10	414,147
2022-05-10	100,499.97	108,099.96	99,999.97	107,999.96	70,210.02	813,417
2022-05-09	108,999.96	108,999.96	102,999.97	104,899.97	68,194.73	720,124
2022-05-06	106,499.96	109,899.96	106,499.96	109,799.96	71,380.18	726,553
2022-05-05	110,999.96	110,999.96	108,899.96	109,399.96	71,120.15	442,765
2022-05-04	107,599.96	109,999.96	107,199.96	107,999.96	70,210.02	656,961
2022-04-29	106,999.96	108,399.96	104,999.97	105,999.96	68,909.83	691,253
2022-04-28	110,299.96	110,299.96	107,699.96	107,699.96	70,014.99	271,559
2022-04-27	104,999.97	111,499.96	103,999.97	110,999.96	72,160.29	995,465
2022-04-26	101,999.97	108,999.96	98,099.97	108,999.96	70,860.11	844,304
2022-04-25	108,999.96	112,299.96	104,499.97	104,499.97	67,934.69	862,585
2022-04-22	105,099.97	112,299.96	99,999.97	112,299.96	73,005.41	1,691,635
2022-04-21	103,999.97	108,299.96	102,999.97	104,999.97	68,259.74	1,352,123
2022-04-20	113,599.96	113,599.96	106,499.96	106,599.96	69,299.89	1,776,607
2022-04-19	117,499.96	117,499.96	113,899.96	113,899.96	74,045.56	852,751
2022-04-18	116,799.96	117,899.96	114,199.96	115,299.96	74,955.69	1,069,091
2022-04-15	112,499.96	117,999.96	111,999.96	115,099.96	74,825.67	2,252,781
2022-04-14	111,399.96	112,499.96	111,299.96	111,599.96	72,550.35	582,075
2022-04-13	109,099.96	110,499.96	107,899.96	110,099.96	71,575.21	647,506
2022-04-12	110,699.96	112,499.96	106,999.96	108,899.96	70,795.10	797,910
2022-04-08	113,799.96	114,499.96	110,199.96	110,199.96	71,640.22	778,243
2022-04-07	113,699.96	114,999.96	111,899.96	112,799.96	73,330.46	919,065
2022-04-06	114,399.96	116,499.96	113,199.96	113,699.96	73,915.54	1,049,676
2022-04-05	112,699.96	114,799.96	110,999.96	114,299.96	74,305.60	917,552
2022-04-04	110,099.96	112,899.96	109,899.96	112,399.96	73,070.42	768,409
2022-04-01	107,799.96	110,899.96	106,999.96	109,699.96	71,315.17	541,858
2022-03-31	109,999.96	111,899.96	108,199.96	108,299.96	70,405.04	471,762
2022-03-30	110,899.96	111,399.96	109,099.96	110,099.96	71,575.21	744,455
2022-03-29	109,999.96	112,999.96	108,899.96	111,899.96	72,745.38	877,083
2022-03-28	110,799.96	112,999.96	110,299.96	110,499.96	71,835.25	450,329
2022-03-25	113,899.96	113,999.96	107,999.96	110,699.96	71,965.27	485,630

← NewerPage 19 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.