Petrovietnam Gas JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 61,000.01 | 62,500.01 | 61,000.01 | 62,300.01 | 56,933.49 | 861,242 |
| 2025-05-09 | 61,600.01 | 62,000.01 | 60,800.01 | 61,100.01 | 55,836.86 | 507,731 |
| 2025-05-08 | 61,000.01 | 61,700.01 | 60,700.01 | 61,400.01 | 56,111.02 | 889,095 |
| 2025-05-07 | 59,600.01 | 61,500.01 | 59,600.01 | 60,500.01 | 55,288.54 | 933,363 |
| 2025-05-06 | 58,800.01 | 59,800.01 | 58,600.01 | 59,600.01 | 54,466.07 | 928,839 |
| 2025-05-05 | 58,400.01 | 58,700.01 | 57,800.01 | 58,500.01 | 53,460.82 | 806,066 |
| 2025-04-29 | 58,400.01 | 58,400.01 | 58,200.01 | 58,300.01 | 53,278.05 | 396,756 |
| 2025-04-28 | 58,400.01 | 58,500.01 | 58,100.01 | 58,400.01 | 53,369.44 | 364,826 |
| 2025-04-25 | 57,600.01 | 58,500.01 | 57,500.01 | 58,500.01 | 53,460.82 | 941,008 |
| 2025-04-24 | 57,500.01 | 58,000.01 | 57,300.01 | 57,500.01 | 52,546.96 | 507,893 |
| 2025-04-23 | 58,100.01 | 58,600.01 | 57,400.01 | 57,500.01 | 52,546.96 | 719,249 |
| 2025-04-22 | 57,100.01 | 58,100.01 | 54,300.01 | 57,500.01 | 52,546.96 | 1,229,099 |
| 2025-04-21 | 58,400.01 | 58,700.01 | 57,800.01 | 58,100.01 | 53,095.28 | 309,000 |
| 2025-04-18 | 58,400.01 | 59,400.01 | 58,300.01 | 58,400.01 | 53,369.44 | 676,298 |
| 2025-04-17 | 57,300.01 | 58,300.01 | 57,000.01 | 58,100.01 | 53,095.28 | 498,417 |
| 2025-04-16 | 58,200.01 | 58,800.01 | 57,100.01 | 58,100.01 | 53,095.28 | 699,164 |
| 2025-04-15 | 59,000.01 | 59,300.01 | 58,100.01 | 58,200.01 | 53,186.66 | 865,921 |
| 2025-04-14 | 59,800.01 | 59,800.01 | 58,600.01 | 59,200.01 | 54,100.52 | 1,176,878 |
| 2025-04-11 | 58,100.01 | 58,100.01 | 55,800.01 | 58,100.01 | 53,095.28 | 2,324,606 |
| 2025-04-10 | 54,300.01 | 54,300.01 | 54,300.01 | 54,300.01 | 49,622.61 | 59,225 |
| 2025-04-09 | 50,800.01 | 56,000.01 | 50,800.01 | 50,800.01 | 46,424.10 | 2,904,187 |
| 2025-04-08 | 56,000.01 | 56,300.01 | 54,600.01 | 54,600.01 | 49,896.77 | 2,760,914 |
| 2025-04-04 | 58,200.01 | 60,800.01 | 58,200.01 | 58,700.01 | 53,643.59 | 2,921,079 |
| 2025-04-03 | 63,500.01 | 65,400.02 | 62,500.01 | 62,500.01 | 57,116.26 | 2,074,935 |
| 2025-04-02 | 67,200.02 | 67,600.02 | 67,000.02 | 67,100.02 | 61,320.02 | 303,129 |
| 2025-04-01 | 66,900.02 | 67,800.02 | 66,700.02 | 67,500.02 | 61,685.56 | 897,027 |
| 2025-03-31 | 66,800.02 | 66,800.02 | 66,000.02 | 66,800.02 | 61,045.86 | 843,467 |
| 2025-03-28 | 67,400.02 | 67,400.02 | 66,800.02 | 66,800.02 | 61,045.86 | 794,954 |
| 2025-03-27 | 67,600.02 | 68,000.02 | 67,100.02 | 67,200.02 | 61,411.41 | 533,025 |
| 2025-03-26 | 67,300.02 | 68,200.02 | 67,200.02 | 67,500.02 | 61,685.56 | 564,749 |
| 2025-03-25 | 67,500.02 | 67,600.02 | 67,100.02 | 67,200.02 | 61,411.41 | 884,358 |
| 2025-03-24 | 68,000.02 | 68,000.02 | 67,000.02 | 67,200.02 | 61,411.41 | 1,230,953 |
| 2025-03-21 | 68,500.02 | 68,600.02 | 67,700.02 | 67,700.02 | 61,868.34 | 1,302,332 |
| 2025-03-20 | 68,700.02 | 69,100.02 | 68,100.02 | 68,600.02 | 62,690.81 | 772,500 |
| 2025-03-19 | 69,100.02 | 69,800.02 | 68,600.02 | 68,800.02 | 62,873.58 | 724,811 |
| 2025-03-18 | 68,600.02 | 69,900.02 | 68,100.02 | 69,100.02 | 63,147.74 | 2,881,115 |
| 2025-03-17 | 67,800.02 | 68,400.02 | 67,700.02 | 68,200.02 | 62,325.27 | 1,150,716 |
| 2025-03-14 | 68,200.02 | 68,300.02 | 67,300.02 | 67,700.02 | 61,868.34 | 971,084 |
| 2025-03-13 | 67,900.02 | 68,800.02 | 67,800.02 | 68,300.02 | 62,416.65 | 1,120,640 |
| 2025-03-12 | 67,800.02 | 68,300.02 | 67,400.02 | 67,900.02 | 62,051.11 | 784,139 |
| 2025-03-11 | 67,600.02 | 67,700.02 | 67,000.02 | 67,400.02 | 61,594.18 | 539,308 |
| 2025-03-10 | 68,100.02 | 68,200.02 | 67,200.02 | 67,800.02 | 61,959.72 | 1,516,057 |
| 2025-03-07 | 68,300.02 | 68,400.02 | 67,700.02 | 67,800.02 | 61,959.72 | 1,440,043 |
| 2025-03-06 | 68,300.02 | 68,500.02 | 68,100.02 | 68,300.02 | 62,416.65 | 907,224 |
| 2025-03-05 | 69,200.02 | 69,300.02 | 68,400.02 | 68,400.02 | 62,508.04 | 762,715 |
| 2025-03-04 | 68,600.02 | 69,400.02 | 68,300.02 | 69,100.02 | 63,147.74 | 1,488,556 |
| 2025-03-03 | 68,100.02 | 68,700.02 | 68,100.02 | 68,600.02 | 62,690.81 | 667,234 |
| 2025-02-28 | 68,100.02 | 68,700.02 | 68,000.02 | 68,000.02 | 62,142.49 | 811,228 |
| 2025-02-27 | 68,400.02 | 68,600.02 | 67,900.02 | 68,000.02 | 62,142.49 | 833,888 |
| 2025-02-26 | 68,700.02 | 68,900.02 | 68,400.02 | 68,400.02 | 62,508.04 | 534,879 |
| 2025-02-25 | 68,700.02 | 69,300.02 | 68,300.02 | 68,700.02 | 62,782.20 | 854,488 |
| 2025-02-24 | 68,200.02 | 68,800.02 | 67,800.02 | 68,600.02 | 62,690.81 | 1,097,980 |
| 2025-02-21 | 68,600.02 | 68,800.02 | 68,200.02 | 68,400.02 | 62,508.04 | 790,525 |
| 2025-02-20 | 69,200.02 | 69,300.02 | 68,500.02 | 68,800.02 | 62,873.58 | 619,545 |
| 2025-02-19 | 68,200.02 | 69,000.02 | 67,900.02 | 68,700.02 | 62,782.20 | 1,431,494 |
| 2025-02-18 | 68,000.02 | 68,300.02 | 67,700.02 | 68,000.02 | 62,142.49 | 653,432 |
| 2025-02-17 | 67,700.02 | 68,400.02 | 67,500.02 | 67,800.02 | 61,959.72 | 785,787 |
| 2025-02-14 | 67,300.02 | 67,900.02 | 67,000.02 | 67,700.02 | 61,868.34 | 1,181,616 |
| 2025-02-13 | 67,100.02 | 67,100.02 | 66,600.02 | 66,700.02 | 60,954.48 | 670,221 |
| 2025-02-12 | 67,000.02 | 67,500.02 | 67,000.02 | 67,100.02 | 61,320.02 | 354,526 |
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.