Petrovietnam Gas JSC historical data

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

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

← NewerPage 3 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.