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
2021-12-2295,899.9796,599.9794,599.9795,199.9761,888.83746,346
2021-12-2196,699.9796,899.9793,999.9793,999.9761,108.721,966,093
2021-12-2097,999.9797,999.9795,999.9796,699.9762,863.971,127,084
2021-12-1799,099.9799,999.9797,799.9798,999.9764,359.18872,040
2021-12-1697,999.97100,099.9797,099.9798,599.9764,099.141,584,221
2021-12-1597,599.9798,199.9796,399.9797,699.9763,514.06638,051
2021-12-1497,899.9798,899.9796,499.9798,199.9763,839.11964,451
2021-12-1397,999.9799,299.9797,199.9797,999.9763,709.09908,727
2021-12-1098,399.9798,399.9796,199.9796,599.9762,798.96854,012
2021-12-0997,899.9799,999.9796,999.9798,699.9764,164.15706,382
2021-12-0897,499.9799,299.9796,799.9798,199.9763,839.111,384,901
2021-12-0794,499.9796,499.9793,499.9796,499.9762,733.951,215,334
2021-12-0696,299.9796,999.9790,999.9791,999.9759,808.531,553,586
2021-12-0399,099.9799,099.9796,599.9796,599.9762,798.961,302,576
2021-12-0298,399.9799,499.9797,999.9798,399.9763,969.13745,212
2021-12-0197,599.9799,499.9797,499.9798,499.9764,034.131,846,829
2021-11-30100,099.97101,699.9798,299.9798,299.9763,904.121,753,788
2021-11-2997,599.97101,099.9797,599.9799,399.9764,619.221,628,851
2021-11-26103,899.97103,999.97101,599.97101,999.9766,309.461,621,286
2021-11-25103,599.97105,099.97102,799.97103,899.9767,544.64829,176
2021-11-24106,699.96106,899.96102,999.97102,999.9766,959.551,163,141
2021-11-23102,499.97105,499.97102,499.97104,599.9767,999.70968,738
2021-11-22103,999.97106,299.96101,599.97102,099.9766,374.471,811,025
2021-11-19113,799.96113,999.96105,899.96105,999.9668,909.833,763,629
2021-11-18115,999.96116,999.96113,799.96113,799.9673,980.551,610,192
2021-11-17116,999.96118,699.96116,799.96117,399.9676,320.89884,017
2021-11-16117,999.96120,199.96116,299.96116,699.9675,865.821,972,523
2021-11-15118,999.96119,899.96114,699.96118,899.9677,296.032,719,626
2021-11-12119,199.96120,899.96116,399.96118,099.9676,775.951,714,202
2021-11-11119,999.96121,999.96117,399.96118,999.9677,361.042,425,248
2021-11-10120,099.96122,699.96118,999.96120,399.9678,271.171,342,163
2021-11-09120,799.96123,999.96118,999.96119,199.9677,491.052,199,453
2021-11-08123,799.96123,899.96119,199.96122,999.9679,961.412,077,919
2021-11-05117,999.96123,599.96116,299.96122,399.9679,571.352,034,551
2021-11-04118,099.96121,999.96116,999.96117,099.9676,125.862,093,804
2021-11-03121,599.96122,899.96118,499.96119,999.9678,011.132,409,489
2021-11-02122,899.96122,899.96120,299.96121,599.9679,051.281,900,410
2021-11-01124,599.96126,999.96120,999.96121,299.9678,856.252,617,886
2021-10-29123,999.96127,499.96121,499.96124,499.9680,936.551,462,184
2021-10-28121,499.96128,399.96119,299.96124,999.9681,261.592,950,464
2021-10-27115,199.96121,699.96114,699.96121,699.9679,116.295,265,399
2021-10-26112,999.96115,099.96112,399.96113,799.9673,980.552,984,251
2021-10-25112,999.96115,199.96111,699.96111,999.9672,810.392,665,163
2021-10-22112,399.96113,899.96110,699.96112,099.9672,875.401,614,352
2021-10-21114,999.96115,399.96111,999.96112,199.9672,940.412,068,212
2021-10-20115,399.96115,399.96110,499.96114,499.9674,435.622,153,941
← NewerPage 21 of 21 · 1,246 trading days

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.