Petrovietnam Gas JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 73,100.00 | 74,300.00 | 68,000.00 | 68,000.00 | 66,081.26 | 4,301,304 |
| 2026-07-20 | 76,600.00 | 77,600.00 | 72,000.00 | 73,100.00 | 71,037.36 | 870,100 |
| 2026-07-17 | 77,400.00 | 77,400.00 | 76,000.00 | 76,200.00 | 74,049.89 | 571,207 |
| 2026-07-16 | 77,600.00 | 78,000.00 | 75,700.00 | 77,400.00 | 75,216.03 | 990,434 |
| 2026-07-15 | 78,800.00 | 78,800.00 | 77,200.00 | 77,600.00 | 75,410.38 | 948,280 |
| 2026-07-14 | 76,500.00 | 78,800.00 | 76,000.00 | 78,500.00 | 76,284.99 | 2,257,035 |
| 2026-07-13 | 76,500.00 | 77,500.00 | 74,500.00 | 75,400.00 | 73,272.46 | 912,459 |
| 2026-07-10 | 77,000.00 | 77,200.00 | 75,200.00 | 75,200.00 | 73,078.10 | 617,396 |
| 2026-07-09 | 75,100.00 | 78,500.00 | 75,100.00 | 77,000.00 | 74,827.31 | 2,003,397 |
| 2026-07-08 | 74,800.00 | 75,900.00 | 74,700.00 | 74,800.00 | 72,689.39 | 649,550 |
| 2026-07-07 | 74,100.00 | 75,400.00 | 73,300.00 | 73,800.00 | 71,717.61 | 651,435 |
| 2026-07-06 | 75,500.00 | 75,500.00 | 73,000.00 | 74,000.00 | 71,911.96 | 1,639,678 |
| 2026-07-03 | 77,400.00 | 77,700.00 | 75,300.00 | 75,300.00 | 73,175.28 | 1,653,625 |
| 2026-07-02 | 78,000.00 | 78,200.00 | 77,300.00 | 77,300.00 | 75,118.85 | 455,406 |
| 2026-07-01 | 77,500.00 | 79,900.00 | 77,500.00 | 78,000.00 | 75,799.10 | 743,829 |
| 2026-06-30 | 77,700.00 | 78,400.00 | 77,100.00 | 77,400.00 | 75,216.03 | 512,209 |
| 2026-06-29 | 77,200.00 | 78,700.00 | 77,000.00 | 77,700.00 | 75,507.56 | 609,932 |
| 2026-06-26 | 77,800.00 | 78,500.00 | 77,000.00 | 77,000.00 | 74,827.31 | 621,313 |
| 2026-06-25 | 78,500.00 | 79,300.00 | 77,500.00 | 77,500.00 | 75,313.21 | 871,951 |
| 2026-06-24 | 78,200.00 | 80,500.00 | 76,400.00 | 79,300.00 | 77,062.42 | 2,057,529 |
| 2026-06-23 | 81,400.00 | 82,100.00 | 78,700.00 | 78,900.00 | 76,673.70 | 2,258,427 |
| 2026-06-22 | 81,600.00 | 82,600.00 | 81,100.00 | 81,700.00 | 79,394.70 | 741,517 |
| 2026-06-19 | 81,700.00 | 81,800.00 | 80,500.00 | 81,200.00 | 78,908.80 | 501,488 |
| 2026-06-18 | 80,000.00 | 82,600.00 | 80,000.00 | 81,800.00 | 79,491.87 | 952,355 |
| 2026-06-17 | 81,600.00 | 82,800.00 | 80,000.00 | 80,900.00 | 78,617.27 | 1,034,837 |
| 2026-06-16 | 82,600.00 | 83,700.00 | 79,700.00 | 81,800.00 | 79,491.87 | 1,623,083 |
| 2026-06-15 | 83,300.00 | 84,300.00 | 81,800.00 | 82,600.00 | 80,269.30 | 1,536,578 |
| 2026-06-12 | 82,500.00 | 87,100.00 | 82,000.00 | 85,100.00 | 82,698.76 | 2,007,482 |
| 2026-06-11 | 83,300.00 | 84,500.00 | 82,500.00 | 82,500.00 | 80,172.12 | 533,329 |
| 2026-06-10 | 82,100.00 | 83,900.00 | 81,900.00 | 82,500.00 | 80,172.12 | 537,014 |
| 2026-06-09 | 84,500.00 | 84,500.00 | 81,900.00 | 82,400.00 | 80,074.94 | 910,952 |
| 2026-06-08 | 83,600.00 | 85,700.00 | 83,300.00 | 83,900.00 | 81,532.62 | 1,088,028 |
| 2026-06-05 | 85,200.00 | 87,800.00 | 83,800.00 | 85,000.00 | 82,601.58 | 1,323,191 |
| 2026-06-04 | 85,800.00 | 89,200.00 | 85,100.00 | 85,200.00 | 82,795.94 | 1,904,106 |
| 2026-06-03 | 82,200.00 | 85,500.00 | 82,200.00 | 84,500.00 | 82,115.69 | 1,020,364 |
| 2026-06-02 | 85,100.00 | 85,500.00 | 81,800.00 | 82,200.00 | 79,880.59 | 1,520,217 |
| 2026-06-01 | 88,000.00 | 88,200.00 | 84,200.00 | 84,200.00 | 81,824.15 | 1,364,978 |
| 2026-05-29 | 81,100.00 | 87,400.00 | 80,200.00 | 87,400.00 | 84,933.86 | 3,169,211 |
| 2026-05-28 | 81,500.00 | 83,800.00 | 79,500.00 | 81,700.00 | 79,394.70 | 2,483,397 |
| 2026-05-27 | 82,500.00 | 83,700.00 | 81,500.00 | 81,500.00 | 79,200.34 | 911,508 |
| 2026-05-26 | 83,500.00 | 84,300.00 | 82,300.00 | 82,500.00 | 80,172.12 | 989,785 |
| 2026-05-25 | 82,300.00 | 83,500.00 | 81,000.00 | 82,000.00 | 79,686.23 | 2,350,654 |
| 2026-05-22 | 87,100.00 | 87,800.00 | 84,300.00 | 84,900.00 | 82,504.40 | 1,649,651 |
| 2026-05-21 | 89,500.00 | 89,500.00 | 86,200.00 | 87,300.00 | 84,836.68 | 1,364,352 |
| 2026-05-20 | 85,600.00 | 89,700.00 | 81,100.00 | 89,700.00 | 87,168.96 | 4,926,560 |
| 2026-05-19 | 94,100.00 | 94,200.00 | 86,500.00 | 86,500.00 | 84,059.26 | 5,443,785 |
| 2026-05-18 | 91,700.00 | 95,500.00 | 90,200.00 | 93,000.00 | 90,375.85 | 4,119,323 |
| 2026-05-15 | 82,800.00 | 89,400.00 | 82,600.00 | 89,400.00 | 86,877.43 | 5,057,921 |
| 2026-05-14 | 84,500.00 | 85,800.00 | 83,200.00 | 83,600.00 | 81,241.08 | 4,159,844 |
| 2026-05-13 | 76,500.00 | 81,800.00 | 75,700.00 | 81,800.00 | 79,491.87 | 6,369,225 |
| 2026-05-12 | 73,900.00 | 77,100.00 | 73,800.00 | 76,500.00 | 74,341.42 | 1,562,669 |
| 2026-05-11 | 75,100.00 | 75,500.00 | 73,400.00 | 73,600.00 | 71,523.25 | 1,841,488 |
| 2026-05-08 | 76,900.00 | 77,300.00 | 74,500.00 | 74,700.00 | 72,592.21 | 1,421,246 |
| 2026-05-07 | 78,400.00 | 79,000.00 | 76,000.00 | 76,000.00 | 73,855.53 | 2,328,656 |
| 2026-05-06 | 78,000.00 | 80,500.00 | 77,600.00 | 79,200.00 | 76,965.24 | 2,990,650 |
| 2026-05-05 | 76,700.00 | 78,300.00 | 76,100.00 | 77,700.00 | 75,507.56 | 1,323,501 |
| 2026-05-04 | 77,000.00 | 79,900.00 | 76,200.00 | 76,500.00 | 74,341.42 | 1,666,431 |
| 2026-04-29 | 73,500.00 | 75,400.00 | 73,000.00 | 75,200.00 | 73,078.10 | 1,273,869 |
| 2026-04-28 | 78,000.00 | 78,200.00 | 73,100.00 | 73,500.00 | 71,426.07 | 1,977,425 |
| 2026-04-24 | 77,600.00 | 80,000.00 | 77,500.00 | 78,300.00 | 76,090.63 | 1,196,237 |
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.