Petrovietnam Gas JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	60,100.00	61,200.00	60,000.00	60,200.00	58,501.35	642,394
2025-10-28	59,300.00	60,200.00	59,100.00	60,000.00	58,307.00	662,667
2025-10-27	60,200.00	60,200.00	59,300.00	59,300.00	57,626.75	515,733
2025-10-24	60,400.00	60,800.00	59,600.00	59,600.00	57,918.28	646,482
2025-10-23	60,000.00	60,700.00	59,500.00	59,800.00	58,112.64	559,089
2025-10-22	57,200.00	59,000.00	57,200.00	59,000.00	57,335.21	1,028,934
2025-10-21	57,300.00	58,800.00	56,000.00	56,000.00	54,419.86	864,653
2025-10-20	58,600.00	59,500.00	57,000.00	57,000.00	55,391.65	612,230
2025-10-17	58,700.00	59,200.00	58,500.00	58,600.00	56,946.50	321,477
2025-10-16	58,800.00	59,200.00	58,500.00	58,700.00	57,043.68	957,708
2025-10-15	60,000.00	60,200.00	58,800.00	59,000.00	57,335.21	1,274,439
2025-10-14	60,900.00	60,900.00	60,000.00	60,000.00	58,307.00	570,350
2025-10-13	60,100.00	60,900.00	60,100.00	60,600.00	58,890.07	518,774
2025-10-10	60,900.00	61,200.00	60,600.00	60,900.00	59,181.60	593,725
2025-10-09	60,900.00	61,400.00	60,600.00	60,900.00	59,181.60	364,155
2025-10-08	61,200.00	61,600.00	60,900.00	60,900.00	59,181.60	380,162
2025-10-07	61,100.00	61,100.00	60,600.00	60,900.00	59,181.60	303,739
2025-10-06	61,100.00	61,100.00	60,200.00	60,800.00	59,084.42	421,614
2025-10-03	60,200.00	60,500.00	60,000.00	60,100.00	58,404.18	471,818
2025-10-02	60,700.00	61,000.00	60,300.00	60,300.00	58,598.53	455,698
2025-10-01	60,500.00	60,900.00	60,500.00	60,600.00	58,890.07	212,385
2025-09-30	61,500.00	61,700.00	60,400.00	60,400.00	58,695.71	900,197
2025-09-29	61,600.00	62,000.00	61,400.00	61,500.00	59,764.67	382,157
2025-09-26	62,300.00	62,400.00	61,500.00	61,500.00	59,764.67	265,966
2025-09-25	62,000.00	62,300.00	61,800.00	61,900.00	60,153.39	551,081
2025-09-24	61,600.00	61,700.00	61,100.00	61,600.00	59,861.85	559,594
2025-09-23	61,900.00	62,000.00	61,200.00	61,600.00	59,861.85	547,277
2025-09-22	62,400.00	62,500.00	61,200.00	61,800.00	60,056.21	887,867
2025-09-19	63,300.00	63,300.00	62,500.00	62,500.00	60,736.46	659,860
2025-09-18	64,000.00	64,100.00	62,900.00	63,000.00	61,222.35	732,787
2025-09-17	62,800.00	64,300.00	62,800.00	64,000.00	62,194.13	1,488,597
2025-09-16	63,600.00	63,600.00	62,700.00	62,700.00	60,930.81	775,245
2025-09-15	62,600.00	63,300.00	62,600.00	63,200.00	61,416.70	652,716
2025-09-12	62,300.00	62,900.00	61,700.00	62,500.00	60,736.46	558,017
2025-09-11	62,400.00	62,600.00	61,300.00	62,000.00	60,250.56	812,672
2025-09-10	62,100.00	62,500.00	61,700.00	61,900.00	60,153.39	759,169
2025-09-09	63,000.00	63,100.00	61,600.00	62,100.00	60,347.74	1,262,474
2025-09-08	63,800.00	64,200.00	62,600.00	62,600.00	60,833.63	1,291,947
2025-09-05	64,900.00	65,200.00	63,600.00	63,800.00	61,999.77	1,217,434
2025-09-04	63,900.00	64,200.00	63,800.00	64,200.00	62,388.49	721,211
2025-09-03	64,200.00	64,400.00	63,400.00	63,800.00	61,999.77	897,084
2025-08-29	65,000.00	65,000.00	63,800.00	63,800.00	61,999.77	1,502,057
2025-08-28	65,500.00	65,500.00	64,700.00	64,900.00	63,068.74	771,485
2025-08-27	69,700.02	69,700.02	68,700.02	68,900.02	62,964.97	1,434,939
2025-08-26	68,800.02	69,500.02	68,700.02	69,500.02	63,513.28	802,505
2025-08-25	68,900.02	69,600.02	68,500.02	68,700.02	62,782.20	997,536
2025-08-22	69,000.02	69,100.02	68,000.02	68,000.02	62,142.49	1,233,545
2025-08-21	69,000.02	69,500.02	68,000.02	69,300.02	63,330.51	1,094,351
2025-08-20	70,000.02	70,100.02	67,500.02	68,300.02	62,416.65	1,739,154
2025-08-19	70,300.02	70,800.02	69,800.02	69,900.02	63,878.83	1,368,603
2025-08-18	71,100.02	71,100.02	69,600.02	70,000.02	63,970.21	1,212,623
2025-08-15	70,000.02	71,500.02	69,400.02	69,700.02	63,696.06	1,730,081
2025-08-14	70,200.02	70,300.02	69,200.02	69,700.02	63,696.06	1,259,265
2025-08-13	70,600.02	70,900.02	69,300.02	70,000.02	63,970.21	1,925,409
2025-08-12	70,400.02	71,300.02	70,000.02	70,500.02	64,427.14	1,746,780
2025-08-11	70,300.02	71,200.02	70,100.02	70,400.02	64,335.76	1,269,003
2025-08-08	69,400.02	70,900.02	69,000.02	70,200.02	64,152.99	2,274,565
2025-08-07	69,900.02	69,900.02	68,600.02	69,100.02	63,147.74	1,009,652
2025-08-06	67,800.02	69,300.02	67,800.02	69,300.02	63,330.51	1,340,868
2025-08-05	68,400.02	69,400.02	67,400.02	67,800.02	61,959.72	2,084,387

← NewerPage 5 of 21 · 1,249 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.