Petrovietnam Gas JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 110,500.00 | 110,500.00 | 104,700.00 | 104,800.00 | 101,842.89 | 4,047,166 |
| 2026-01-21 | 101,200.00 | 110,000.00 | 101,000.00 | 110,000.00 | 106,896.16 | 4,582,367 |
| 2026-01-20 | 106,000.00 | 110,800.00 | 104,000.00 | 104,500.00 | 101,551.35 | 4,069,484 |
| 2026-01-19 | 100,000.00 | 106,200.00 | 98,100.00 | 105,800.00 | 102,814.67 | 4,514,113 |
| 2026-01-16 | 103,200.00 | 107,200.00 | 99,800.00 | 99,800.00 | 96,983.97 | 4,554,403 |
| 2026-01-15 | 106,900.00 | 107,100.00 | 102,300.00 | 103,000.00 | 100,093.68 | 3,504,701 |
| 2026-01-14 | 107,000.00 | 110,900.00 | 100,000.00 | 107,000.00 | 103,980.81 | 4,935,177 |
| 2026-01-13 | 97,000.00 | 103,700.00 | 96,000.00 | 103,700.00 | 100,773.93 | 4,986,081 |
| 2026-01-12 | 101,000.00 | 102,500.00 | 94,500.00 | 97,000.00 | 94,262.98 | 5,700,373 |
| 2026-01-09 | 90,600.00 | 98,000.00 | 89,800.00 | 97,100.00 | 94,360.16 | 4,612,896 |
| 2026-01-08 | 93,500.00 | 94,600.00 | 90,000.00 | 91,600.00 | 89,015.35 | 6,201,201 |
| 2026-01-07 | 85,200.00 | 88,500.00 | 85,200.00 | 88,500.00 | 86,002.82 | 4,199,080 |
| 2026-01-06 | 77,800.00 | 82,800.00 | 77,800.00 | 82,800.00 | 80,463.66 | 4,755,515 |
| 2026-01-05 | 73,100.00 | 77,400.00 | 72,800.00 | 77,400.00 | 75,216.03 | 5,395,305 |
| 2025-12-31 | 74,500.00 | 75,800.00 | 72,400.00 | 72,400.00 | 70,357.11 | 1,881,766 |
| 2025-12-30 | 75,100.00 | 75,700.00 | 73,800.00 | 74,900.00 | 72,786.57 | 1,774,934 |
| 2025-12-29 | 70,600.00 | 75,400.00 | 70,200.00 | 75,100.00 | 72,980.93 | 5,639,193 |
| 2025-12-26 | 69,000.00 | 70,900.00 | 68,000.00 | 70,500.00 | 68,510.72 | 2,471,611 |
| 2025-12-25 | 66,100.00 | 69,300.00 | 65,500.00 | 69,200.00 | 67,247.40 | 3,707,626 |
| 2025-12-24 | 65,400.00 | 66,100.00 | 64,400.00 | 66,100.00 | 64,234.88 | 1,556,956 |
| 2025-12-23 | 65,300.00 | 66,300.00 | 64,600.00 | 65,300.00 | 63,457.45 | 1,518,799 |
| 2025-12-22 | 64,300.00 | 65,300.00 | 64,200.00 | 65,300.00 | 63,457.45 | 1,263,031 |
| 2025-12-19 | 63,600.00 | 64,000.00 | 63,000.00 | 64,000.00 | 62,194.13 | 704,545 |
| 2025-12-18 | 63,600.00 | 63,800.00 | 62,400.00 | 63,300.00 | 61,513.88 | 627,349 |
| 2025-12-17 | 64,200.00 | 64,800.00 | 62,900.00 | 62,900.00 | 61,125.17 | 580,749 |
| 2025-12-16 | 62,500.00 | 64,300.00 | 62,100.00 | 64,300.00 | 62,485.67 | 874,237 |
| 2025-12-15 | 61,300.00 | 62,400.00 | 61,000.00 | 62,100.00 | 60,347.74 | 623,678 |
| 2025-12-12 | 62,600.00 | 62,900.00 | 61,300.00 | 61,300.00 | 59,570.32 | 601,257 |
| 2025-12-11 | 63,600.00 | 63,900.00 | 62,500.00 | 62,600.00 | 60,833.63 | 473,346 |
| 2025-12-10 | 63,900.00 | 64,100.00 | 63,400.00 | 63,500.00 | 61,708.24 | 445,993 |
| 2025-12-09 | 65,300.00 | 65,300.00 | 63,600.00 | 64,000.00 | 62,194.13 | 733,568 |
| 2025-12-08 | 64,100.00 | 65,400.00 | 63,600.00 | 65,400.00 | 63,554.63 | 1,055,304 |
| 2025-12-05 | 65,200.00 | 65,200.00 | 64,000.00 | 64,000.00 | 62,194.13 | 738,177 |
| 2025-12-04 | 64,600.00 | 65,000.00 | 64,100.00 | 65,000.00 | 63,165.91 | 1,031,053 |
| 2025-12-03 | 66,200.00 | 66,200.00 | 64,300.00 | 64,500.00 | 62,680.02 | 1,156,599 |
| 2025-12-02 | 65,400.00 | 66,100.00 | 64,800.00 | 66,100.00 | 64,234.88 | 1,965,908 |
| 2025-12-01 | 63,400.00 | 65,800.00 | 63,400.00 | 65,400.00 | 63,554.63 | 2,763,807 |
| 2025-11-28 | 63,000.00 | 63,800.00 | 62,500.00 | 63,400.00 | 61,611.06 | 1,247,161 |
| 2025-11-27 | 61,900.00 | 63,100.00 | 61,500.00 | 63,000.00 | 61,222.35 | 1,565,692 |
| 2025-11-26 | 60,800.00 | 62,000.00 | 60,700.00 | 62,000.00 | 60,250.56 | 531,004 |
| 2025-11-25 | 61,000.00 | 61,400.00 | 60,800.00 | 60,800.00 | 59,084.42 | 407,419 |
| 2025-11-24 | 61,900.00 | 62,000.00 | 61,000.00 | 61,000.00 | 59,278.78 | 391,379 |
| 2025-11-21 | 61,600.00 | 61,900.00 | 61,000.00 | 61,900.00 | 60,153.39 | 468,772 |
| 2025-11-20 | 62,200.00 | 62,300.00 | 61,700.00 | 62,100.00 | 60,347.74 | 393,427 |
| 2025-11-19 | 62,500.00 | 62,800.00 | 62,000.00 | 62,200.00 | 60,444.92 | 381,879 |
| 2025-11-18 | 63,400.00 | 63,400.00 | 62,100.00 | 62,400.00 | 60,639.28 | 751,333 |
| 2025-11-17 | 63,200.00 | 63,800.00 | 62,000.00 | 63,000.00 | 61,222.35 | 711,596 |
| 2025-11-14 | 62,900.00 | 63,400.00 | 62,500.00 | 62,800.00 | 61,027.99 | 498,703 |
| 2025-11-13 | 61,700.00 | 63,500.00 | 61,400.00 | 62,900.00 | 61,125.17 | 1,162,055 |
| 2025-11-12 | 61,500.00 | 62,000.00 | 60,600.00 | 61,900.00 | 60,153.39 | 650,462 |
| 2025-11-11 | 61,300.00 | 62,000.00 | 60,900.00 | 61,100.00 | 59,375.96 | 555,321 |
| 2025-11-10 | 62,800.00 | 62,800.00 | 61,000.00 | 61,200.00 | 59,473.14 | 740,329 |
| 2025-11-07 | 61,800.00 | 62,900.00 | 61,000.00 | 62,900.00 | 61,125.17 | 1,227,391 |
| 2025-11-06 | 63,300.00 | 63,300.00 | 61,700.00 | 62,100.00 | 60,347.74 | 878,301 |
| 2025-11-05 | 60,700.00 | 63,600.00 | 60,600.00 | 63,000.00 | 61,222.35 | 1,686,244 |
| 2025-11-04 | 62,100.00 | 62,200.00 | 60,100.00 | 60,500.00 | 58,792.89 | 1,011,254 |
| 2025-11-03 | 62,000.00 | 62,900.00 | 61,500.00 | 61,500.00 | 59,764.67 | 1,098,919 |
| 2025-10-31 | 59,800.00 | 62,300.00 | 59,800.00 | 61,600.00 | 59,861.85 | 1,168,395 |
| 2025-10-30 | 60,200.00 | 60,800.00 | 59,700.00 | 59,700.00 | 58,015.46 | 462,641 |
| 2025-10-29 | 60,100.00 | 61,200.00 | 60,000.00 | 60,200.00 | 58,501.35 | 642,394 |
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.