Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GAS.VN stock page

Petrovietnam Gas JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-24114,899.96114,999.96111,899.96112,299.9673,005.41751,389
2022-03-23114,299.96115,199.96112,099.96112,299.9673,005.411,349,601
2022-03-22114,999.96116,499.96113,499.96114,999.9674,760.671,141,330
2022-03-21109,399.96114,999.96108,899.96113,999.9674,110.571,425,623
2022-03-18107,999.96109,799.96107,499.96108,899.9670,795.10757,693
2022-03-17108,099.96109,799.96105,999.96105,999.9668,909.83937,976
2022-03-16108,499.96109,999.96105,999.96109,199.9670,990.13777,865
2022-03-15103,999.97107,999.96101,999.97107,999.9670,210.021,218,360
2022-03-14109,999.96111,999.96105,999.96105,999.9668,909.831,751,519
2022-03-11117,999.96117,999.96112,299.96112,899.9673,395.472,041,737
2022-03-10117,999.96119,799.96116,799.96118,499.9677,035.991,214,704
2022-03-09122,799.96125,199.96120,699.96122,199.9679,441.331,635,911
2022-03-08122,599.96125,799.96120,099.96120,699.9678,466.191,798,796
2022-03-07125,499.96125,499.96122,499.96124,599.9681,001.562,854,397
2022-03-04119,999.96119,999.96117,999.96117,999.9676,710.941,986,719
2022-03-03121,899.96121,899.96118,999.96120,699.9678,466.191,725,296
2022-03-02119,999.96121,199.96117,999.96119,199.9677,491.051,964,455
2022-03-01118,999.96118,999.96116,099.96117,699.9676,515.921,308,250
2022-02-28118,999.96119,599.96116,999.96117,999.9676,710.941,185,329
2022-02-25120,099.96122,199.96116,599.96117,199.9676,190.871,664,529
2022-02-24117,999.96122,499.96117,299.96118,999.9677,361.042,382,762
2022-02-23117,599.96120,499.96116,299.96116,999.9676,060.851,628,977
2022-02-22117,999.96118,499.96115,999.96116,499.9675,735.80909,232
2022-02-21116,499.96116,999.96115,499.96115,799.9675,280.74419,316
2022-02-18116,499.96118,699.96115,299.96116,999.9676,060.85923,352
2022-02-17114,399.96118,699.96113,699.96118,699.9677,166.011,422,219
2022-02-16114,499.96115,899.96112,999.96114,499.9674,435.621,066,443
2022-02-15115,999.96119,599.96113,599.96117,399.9676,320.891,797,283
2022-02-14113,599.96117,999.96112,799.96115,999.9675,410.762,291,864
2022-02-11112,499.96112,799.96110,999.96110,999.9672,160.29608,928
2022-02-10111,999.96112,799.96109,999.96111,999.9672,810.391,083,967
2022-02-09112,999.96113,599.96109,999.96109,999.9671,510.202,305,732
2022-02-08114,499.96115,499.96112,599.96113,999.9674,110.57804,087
2022-02-07113,799.96115,999.96112,099.96114,699.9674,565.641,167,805
2022-01-28111,899.96112,999.96106,499.96108,999.9670,860.112,088,257
2022-01-27112,499.96114,899.96110,199.96111,799.9672,680.371,149,147
2022-01-26110,299.96112,999.96108,999.96112,199.9672,940.411,816,194
2022-01-25105,999.96109,499.96103,999.97109,499.9671,185.161,666,798
2022-01-24106,999.96108,999.96106,799.96107,099.9669,624.931,297,533
2022-01-21107,999.96108,799.96104,699.97107,399.9669,819.961,341,028
2022-01-20106,999.96108,599.96105,499.97108,599.9670,600.07904,315
2022-01-19108,099.96108,899.96105,499.97106,999.9669,559.92837,749
2022-01-18103,999.97107,999.96103,999.97106,999.9669,559.921,173,983
2022-01-17106,699.96109,699.9698,199.97104,599.9767,999.702,074,642
2022-01-14103,999.97106,499.96103,499.97105,499.9768,584.78722,015
2022-01-13109,099.96110,999.96104,999.97104,999.9768,259.74974,285
2022-01-12104,999.97108,899.96104,999.97107,999.9670,210.022,049,679
2022-01-11102,999.97104,499.97101,999.97103,299.9767,154.58861,576
2022-01-10107,499.96107,499.96101,999.97101,999.9766,309.461,261,477
2022-01-07104,499.97109,299.96103,299.97107,499.9669,884.972,241,435
2022-01-06103,999.97104,899.97102,899.97103,699.9767,414.621,335,985
2022-01-05102,699.97105,399.97102,499.97104,999.9768,259.742,751,522
2022-01-0496,899.97101,899.9796,899.97101,899.9766,244.452,181,425
2021-12-3197,399.9797,399.9796,099.9796,199.9762,538.92891,203
2021-12-3097,999.9798,399.9796,999.9796,999.9763,059.00731,974
2021-12-2998,799.9798,799.9796,799.9796,999.9763,059.00754,415
2021-12-2896,999.9798,499.9796,999.9798,099.9763,774.101,412,007
2021-12-2795,699.9796,799.9795,699.9795,899.9762,343.89414,651
2021-12-2496,299.9796,999.9795,299.9795,699.9762,213.88880,235
2021-12-2395,999.9797,699.9794,499.9795,199.9761,888.831,960,168
← NewerPage 20 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-222,500.0000 VND
2025-08-282,163.0000 VND
2024-09-136,120.0014 VND
2023-08-293,599.9988 VND
2022-07-042,999.9990 VND
2021-06-282,999.9990 VND
2020-07-143,499.9988 VND
2019-08-29999.9997 VND
2019-03-151,999.9993 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.