Petrovietnam Gas JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 67,700.02 | 68,800.02 | 67,500.02 | 68,000.02 | 62,142.49 | 2,108,984 |
| 2025-08-01 | 68,200.02 | 68,200.02 | 67,300.02 | 67,600.02 | 61,776.95 | 908,188 |
| 2025-07-31 | 69,600.02 | 69,600.02 | 67,600.02 | 67,700.02 | 61,868.34 | 866,208 |
| 2025-07-30 | 68,700.02 | 68,700.02 | 67,200.02 | 67,900.02 | 62,051.11 | 932,601 |
| 2025-07-29 | 68,900.02 | 70,500.02 | 68,000.02 | 68,000.02 | 62,142.49 | 2,174,768 |
| 2025-07-28 | 69,100.02 | 69,400.02 | 68,300.02 | 68,900.02 | 62,964.97 | 1,216,394 |
| 2025-07-25 | 69,100.02 | 70,000.02 | 68,700.02 | 68,700.02 | 62,782.20 | 1,133,667 |
| 2025-07-24 | 69,100.02 | 70,200.02 | 69,000.02 | 69,100.02 | 63,147.74 | 1,274,728 |
| 2025-07-23 | 68,100.02 | 69,300.02 | 67,600.02 | 69,000.02 | 63,056.35 | 1,757,209 |
| 2025-07-22 | 67,700.02 | 67,900.02 | 67,100.02 | 67,900.02 | 62,051.11 | 674,527 |
| 2025-07-21 | 68,200.02 | 68,200.02 | 67,200.02 | 67,500.02 | 61,685.56 | 750,174 |
| 2025-07-18 | 67,900.02 | 68,500.02 | 67,400.02 | 68,100.02 | 62,233.88 | 931,335 |
| 2025-07-17 | 67,500.02 | 67,900.02 | 67,000.02 | 67,700.02 | 61,868.34 | 1,436,170 |
| 2025-07-16 | 67,700.02 | 67,900.02 | 67,200.02 | 67,400.02 | 61,594.18 | 542,716 |
| 2025-07-15 | 68,200.02 | 68,500.02 | 67,700.02 | 67,700.02 | 61,868.34 | 821,724 |
| 2025-07-14 | 68,500.02 | 68,600.02 | 67,900.02 | 68,200.02 | 62,325.27 | 795,148 |
| 2025-07-11 | 68,100.02 | 68,500.02 | 67,600.02 | 67,900.02 | 62,051.11 | 708,777 |
| 2025-07-10 | 68,100.02 | 68,900.02 | 67,600.02 | 68,400.02 | 62,508.04 | 1,173,584 |
| 2025-07-09 | 67,900.02 | 68,000.02 | 67,600.02 | 68,000.02 | 62,142.49 | 981,912 |
| 2025-07-08 | 67,100.02 | 67,700.02 | 66,700.02 | 67,700.02 | 61,868.34 | 939,614 |
| 2025-07-07 | 66,700.02 | 66,700.02 | 66,400.02 | 66,500.02 | 60,771.70 | 518,133 |
| 2025-07-04 | 66,400.02 | 66,700.02 | 66,200.02 | 66,400.02 | 60,680.32 | 574,035 |
| 2025-07-03 | 66,900.02 | 67,500.02 | 66,200.02 | 66,200.02 | 60,497.55 | 941,576 |
| 2025-07-02 | 66,400.02 | 67,000.02 | 66,200.02 | 66,400.02 | 60,680.32 | 582,150 |
| 2025-07-01 | 67,500.02 | 67,800.02 | 66,400.02 | 66,400.02 | 60,680.32 | 886,447 |
| 2025-06-30 | 68,200.02 | 68,300.02 | 67,300.02 | 67,800.02 | 61,959.72 | 696,425 |
| 2025-06-27 | 68,500.02 | 68,600.02 | 67,600.02 | 68,000.02 | 62,142.49 | 723,783 |
| 2025-06-26 | 67,700.02 | 68,500.02 | 67,500.02 | 68,500.02 | 62,599.42 | 939,228 |
| 2025-06-25 | 68,800.02 | 68,900.02 | 67,500.02 | 67,500.02 | 61,685.56 | 1,779,306 |
| 2025-06-24 | 68,100.02 | 70,400.02 | 68,100.02 | 69,100.02 | 63,147.74 | 2,714,964 |
| 2025-06-23 | 73,600.02 | 73,600.02 | 71,600.02 | 72,600.02 | 66,346.25 | 3,032,506 |
| 2025-06-20 | 72,000.02 | 72,000.02 | 69,300.02 | 69,500.02 | 63,513.28 | 1,798,028 |
| 2025-06-19 | 70,900.02 | 72,300.02 | 70,100.02 | 71,800.02 | 65,615.16 | 2,770,103 |
| 2025-06-18 | 70,000.02 | 71,300.02 | 69,200.02 | 70,900.02 | 64,792.69 | 2,747,641 |
| 2025-06-17 | 69,600.02 | 69,900.02 | 68,200.02 | 69,300.02 | 63,330.51 | 2,857,091 |
| 2025-06-16 | 66,000.02 | 68,900.02 | 65,700.02 | 68,900.02 | 62,964.97 | 3,383,298 |
| 2025-06-13 | 64,400.02 | 66,000.02 | 63,700.01 | 64,400.02 | 58,852.60 | 3,800,178 |
| 2025-06-12 | 63,500.01 | 63,500.01 | 62,600.01 | 62,800.01 | 57,390.42 | 490,011 |
| 2025-06-11 | 63,000.01 | 63,300.01 | 62,400.01 | 62,600.01 | 57,207.65 | 505,218 |
| 2025-06-10 | 63,300.01 | 63,600.01 | 62,700.01 | 62,900.01 | 57,481.81 | 441,820 |
| 2025-06-09 | 63,100.01 | 63,800.01 | 62,800.01 | 63,300.01 | 57,847.35 | 571,622 |
| 2025-06-06 | 63,800.01 | 63,800.01 | 62,800.01 | 63,000.01 | 57,573.19 | 899,686 |
| 2025-06-05 | 64,800.02 | 64,800.02 | 63,500.01 | 63,800.01 | 58,304.28 | 831,269 |
| 2025-06-04 | 65,800.02 | 65,800.02 | 64,700.02 | 64,800.02 | 59,218.14 | 764,083 |
| 2025-06-03 | 65,500.02 | 65,900.02 | 65,300.02 | 65,800.02 | 60,132.00 | 767,838 |
| 2025-06-02 | 64,700.02 | 65,600.02 | 64,100.01 | 65,500.02 | 59,857.84 | 746,708 |
| 2025-05-30 | 64,000.01 | 65,300.02 | 64,000.01 | 65,000.02 | 59,400.91 | 1,404,481 |
| 2025-05-29 | 64,000.01 | 64,200.01 | 63,700.01 | 64,000.01 | 58,487.05 | 694,480 |
| 2025-05-28 | 64,000.01 | 64,700.02 | 64,000.01 | 64,100.01 | 58,578.44 | 1,188,545 |
| 2025-05-27 | 63,500.01 | 63,900.01 | 62,900.01 | 63,700.01 | 58,212.90 | 801,231 |
| 2025-05-26 | 63,100.01 | 63,500.01 | 61,500.01 | 63,000.01 | 57,573.19 | 652,721 |
| 2025-05-23 | 61,100.01 | 63,400.01 | 61,100.01 | 63,000.01 | 57,573.19 | 1,352,886 |
| 2025-05-22 | 60,400.01 | 61,500.01 | 60,400.01 | 61,000.01 | 55,745.47 | 784,534 |
| 2025-05-21 | 60,500.01 | 60,900.01 | 60,200.01 | 60,300.01 | 55,105.77 | 325,474 |
| 2025-05-20 | 60,800.01 | 60,800.01 | 60,000.01 | 60,500.01 | 55,288.54 | 623,312 |
| 2025-05-19 | 60,800.01 | 61,200.01 | 60,700.01 | 60,700.01 | 55,471.31 | 603,060 |
| 2025-05-16 | 62,000.01 | 62,000.01 | 61,400.01 | 61,800.01 | 56,476.56 | 307,960 |
| 2025-05-15 | 61,900.01 | 62,100.01 | 61,400.01 | 62,000.01 | 56,659.33 | 690,213 |
| 2025-05-14 | 62,000.01 | 62,300.01 | 61,600.01 | 61,900.01 | 56,567.95 | 676,940 |
| 2025-05-13 | 62,500.01 | 62,600.01 | 61,800.01 | 62,000.01 | 56,659.33 | 688,521 |
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.