Petrovietnam Gas JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 78,100.00 | 79,500.00 | 75,900.00 | 77,400.00 | 75,216.03 | 1,496,816 |
| 2026-04-22 | 79,000.00 | 79,800.00 | 78,100.00 | 78,100.00 | 75,896.28 | 761,841 |
| 2026-04-21 | 79,300.00 | 80,100.00 | 78,500.00 | 78,700.00 | 76,479.35 | 1,360,409 |
| 2026-04-20 | 80,000.00 | 81,300.00 | 79,000.00 | 79,200.00 | 76,965.24 | 1,210,582 |
| 2026-04-17 | 78,600.00 | 80,400.00 | 78,100.00 | 80,100.00 | 77,839.84 | 1,253,662 |
| 2026-04-16 | 79,200.00 | 80,200.00 | 78,100.00 | 78,400.00 | 76,187.81 | 1,176,029 |
| 2026-04-15 | 79,800.00 | 80,500.00 | 79,100.00 | 79,200.00 | 76,965.24 | 1,042,393 |
| 2026-04-14 | 81,000.00 | 81,600.00 | 79,100.00 | 79,300.00 | 77,062.42 | 1,212,098 |
| 2026-04-13 | 81,200.00 | 82,200.00 | 80,600.00 | 80,700.00 | 78,422.91 | 953,937 |
| 2026-04-10 | 78,600.00 | 82,400.00 | 78,200.00 | 80,700.00 | 78,422.91 | 2,865,909 |
| 2026-04-09 | 79,900.00 | 79,900.00 | 78,100.00 | 78,400.00 | 76,187.81 | 1,166,075 |
| 2026-04-08 | 79,000.00 | 80,400.00 | 78,300.00 | 79,900.00 | 77,645.49 | 1,444,442 |
| 2026-04-07 | 78,500.00 | 79,400.00 | 75,800.00 | 77,300.00 | 75,118.85 | 1,241,613 |
| 2026-04-06 | 80,200.00 | 80,300.00 | 78,100.00 | 78,500.00 | 76,284.99 | 1,175,667 |
| 2026-04-03 | 80,000.00 | 80,900.00 | 79,600.00 | 79,700.00 | 77,451.13 | 1,936,394 |
| 2026-04-02 | 80,000.00 | 81,100.00 | 78,700.00 | 78,700.00 | 76,479.35 | 1,171,912 |
| 2026-04-01 | 80,000.00 | 81,300.00 | 79,600.00 | 80,000.00 | 77,742.66 | 1,881,820 |
| 2026-03-31 | 81,600.00 | 81,600.00 | 78,100.00 | 78,300.00 | 76,090.63 | 2,439,160 |
| 2026-03-30 | 82,100.00 | 83,200.00 | 80,400.00 | 80,800.00 | 78,520.09 | 2,031,657 |
| 2026-03-27 | 80,400.00 | 82,600.00 | 79,900.00 | 82,100.00 | 79,783.41 | 2,028,206 |
| 2026-03-26 | 83,000.00 | 83,000.00 | 79,800.00 | 80,300.00 | 78,034.20 | 1,297,230 |
| 2026-03-25 | 82,000.00 | 84,700.00 | 81,200.00 | 82,500.00 | 80,172.12 | 2,012,715 |
| 2026-03-24 | 82,000.00 | 82,700.00 | 78,800.00 | 80,700.00 | 78,422.91 | 1,899,712 |
| 2026-03-23 | 78,500.00 | 83,600.00 | 78,500.00 | 80,500.00 | 78,228.56 | 2,984,042 |
| 2026-03-20 | 88,100.00 | 88,800.00 | 82,000.00 | 82,000.00 | 79,686.23 | 3,168,145 |
| 2026-03-19 | 92,300.00 | 92,400.00 | 87,400.00 | 88,100.00 | 85,614.11 | 2,148,048 |
| 2026-03-18 | 86,400.00 | 92,400.00 | 86,400.00 | 91,700.00 | 89,112.53 | 2,636,275 |
| 2026-03-17 | 89,000.00 | 90,400.00 | 86,000.00 | 86,400.00 | 83,962.08 | 1,722,630 |
| 2026-03-16 | 91,000.00 | 91,100.00 | 85,400.00 | 87,900.00 | 85,419.75 | 5,477,387 |
| 2026-03-13 | 97,900.00 | 101,300.00 | 91,800.00 | 91,800.00 | 89,209.71 | 4,459,597 |
| 2026-03-12 | 103,000.00 | 103,000.00 | 98,700.00 | 98,700.00 | 95,915.01 | 1,743,364 |
| 2026-03-11 | 93,300.00 | 103,000.00 | 93,200.00 | 103,000.00 | 100,093.68 | 4,158,399 |
| 2026-03-10 | 104,000.00 | 107,500.00 | 97,000.00 | 97,000.00 | 94,262.98 | 3,908,157 |
| 2026-03-09 | 116,000.00 | 116,300.00 | 104,300.00 | 104,300.00 | 101,357.00 | 5,413,344 |
| 2026-03-06 | 118,600.00 | 118,600.00 | 112,000.00 | 112,100.00 | 108,936.91 | 4,778,077 |
| 2026-03-05 | 126,000.00 | 126,900.00 | 119,700.00 | 119,700.00 | 116,322.46 | 5,400,333 |
| 2026-03-04 | 124,000.00 | 131,500.00 | 121,800.00 | 128,700.00 | 125,068.51 | 4,584,684 |
| 2026-03-03 | 119,900.00 | 123,400.00 | 111,000.00 | 123,400.00 | 119,918.06 | 7,720,178 |
| 2026-03-02 | 115,300.00 | 115,400.00 | 112,500.00 | 115,400.00 | 112,143.79 | 3,753,697 |
| 2026-02-27 | 106,000.00 | 111,900.00 | 105,500.00 | 107,900.00 | 104,855.42 | 2,836,319 |
| 2026-02-26 | 111,000.00 | 111,000.00 | 105,500.00 | 106,000.00 | 103,009.03 | 3,172,810 |
| 2026-02-25 | 110,500.00 | 117,500.00 | 108,000.00 | 110,000.00 | 106,896.16 | 3,702,821 |
| 2026-02-24 | 112,000.00 | 112,400.00 | 107,100.00 | 110,500.00 | 107,382.05 | 4,792,800 |
| 2026-02-23 | 104,900.00 | 108,700.00 | 104,900.00 | 108,700.00 | 105,632.84 | 993,809 |
| 2026-02-13 | 101,500.00 | 103,700.00 | 99,700.00 | 101,600.00 | 98,733.18 | 2,046,308 |
| 2026-02-12 | 106,200.00 | 106,200.00 | 101,000.00 | 101,400.00 | 98,538.83 | 2,710,752 |
| 2026-02-11 | 105,800.00 | 107,400.00 | 102,000.00 | 102,000.00 | 99,121.90 | 3,252,319 |
| 2026-02-10 | 115,900.00 | 119,600.00 | 107,700.00 | 107,700.00 | 104,661.06 | 6,186,807 |
| 2026-02-09 | 117,000.00 | 117,800.00 | 114,500.00 | 115,700.00 | 112,435.33 | 907,430 |
| 2026-02-06 | 110,000.00 | 118,800.00 | 109,500.00 | 115,000.00 | 111,755.08 | 3,980,233 |
| 2026-02-05 | 115,800.00 | 116,800.00 | 112,000.00 | 112,000.00 | 108,839.73 | 2,565,089 |
| 2026-02-04 | 117,000.00 | 120,000.00 | 114,300.00 | 115,800.00 | 112,532.51 | 2,286,101 |
| 2026-02-03 | 115,800.00 | 121,900.00 | 113,100.00 | 117,000.00 | 113,698.65 | 3,339,972 |
| 2026-02-02 | 113,900.00 | 116,800.00 | 110,000.00 | 114,500.00 | 111,269.19 | 5,752,292 |
| 2026-01-30 | 116,800.00 | 122,000.00 | 115,800.00 | 117,000.00 | 113,698.65 | 3,659,053 |
| 2026-01-29 | 118,500.00 | 118,500.00 | 111,300.00 | 116,800.00 | 113,504.29 | 3,801,864 |
| 2026-01-28 | 121,000.00 | 122,800.00 | 115,000.00 | 118,000.00 | 114,670.43 | 7,411,821 |
| 2026-01-27 | 109,800.00 | 115,300.00 | 109,000.00 | 115,300.00 | 112,046.61 | 6,115,318 |
| 2026-01-26 | 100,500.00 | 107,800.00 | 100,500.00 | 107,800.00 | 104,758.24 | 6,118,706 |
| 2026-01-23 | 104,800.00 | 106,300.00 | 99,200.00 | 100,800.00 | 97,955.76 | 3,440,865 |
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.