Petrovietnam Gas JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 67,300.02 | 67,900.02 | 66,500.02 | 67,000.02 | 61,228.63 | 691,439 |
| 2025-02-10 | 67,200.02 | 67,600.02 | 66,900.02 | 67,300.02 | 61,502.79 | 754,887 |
| 2025-02-07 | 67,600.02 | 68,000.02 | 67,300.02 | 67,300.02 | 61,502.79 | 863,346 |
| 2025-02-06 | 68,200.02 | 68,200.02 | 67,500.02 | 67,600.02 | 61,776.95 | 555,479 |
| 2025-02-05 | 67,500.02 | 68,100.02 | 67,400.02 | 67,800.02 | 61,959.72 | 692,572 |
| 2025-02-04 | 66,900.02 | 67,300.02 | 66,900.02 | 67,100.02 | 61,320.02 | 409,322 |
| 2025-02-03 | 67,800.02 | 67,800.02 | 66,900.02 | 67,100.02 | 61,320.02 | 497,696 |
| 2025-01-24 | 67,000.02 | 67,900.02 | 66,800.02 | 67,900.02 | 62,051.11 | 445,269 |
| 2025-01-23 | 66,800.02 | 67,200.02 | 66,700.02 | 67,000.02 | 61,228.63 | 347,213 |
| 2025-01-22 | 67,500.02 | 67,500.02 | 66,700.02 | 66,800.02 | 61,045.86 | 322,699 |
| 2025-01-21 | 68,000.02 | 68,100.02 | 67,100.02 | 67,100.02 | 61,320.02 | 380,379 |
| 2025-01-20 | 67,200.02 | 68,200.02 | 66,800.02 | 67,700.02 | 61,868.34 | 681,860 |
| 2025-01-17 | 67,200.02 | 67,200.02 | 66,600.02 | 66,800.02 | 61,045.86 | 331,351 |
| 2025-01-16 | 67,100.02 | 67,300.02 | 66,600.02 | 66,900.02 | 61,137.25 | 508,202 |
| 2025-01-15 | 67,200.02 | 67,400.02 | 66,800.02 | 66,800.02 | 61,045.86 | 406,850 |
| 2025-01-14 | 66,500.02 | 67,400.02 | 66,500.02 | 66,900.02 | 61,137.25 | 409,219 |
| 2025-01-13 | 66,700.02 | 67,100.02 | 66,200.02 | 66,400.02 | 60,680.32 | 558,672 |
| 2025-01-10 | 67,000.02 | 67,500.02 | 66,700.02 | 66,700.02 | 60,954.48 | 435,278 |
| 2025-01-09 | 67,200.02 | 67,500.02 | 66,800.02 | 67,000.02 | 61,228.63 | 380,482 |
| 2025-01-08 | 67,000.02 | 67,200.02 | 66,600.02 | 67,100.02 | 61,320.02 | 537,351 |
| 2025-01-07 | 67,600.02 | 67,900.02 | 66,900.02 | 67,000.02 | 61,228.63 | 703,696 |
| 2025-01-06 | 68,000.02 | 68,200.02 | 67,300.02 | 67,500.02 | 61,685.56 | 693,499 |
| 2025-01-03 | 68,100.02 | 68,400.02 | 68,000.02 | 68,000.02 | 62,142.49 | 474,315 |
| 2025-01-02 | 68,300.02 | 68,500.02 | 68,000.02 | 68,100.02 | 62,233.88 | 440,634 |
| 2024-12-31 | 68,400.02 | 68,700.02 | 68,100.02 | 68,100.02 | 62,233.88 | 793,924 |
| 2024-12-30 | 68,600.02 | 68,800.02 | 68,200.02 | 68,200.02 | 62,325.27 | 414,472 |
| 2024-12-27 | 68,700.02 | 69,000.02 | 68,500.02 | 68,500.02 | 62,599.42 | 556,097 |
| 2024-12-26 | 68,600.02 | 69,600.02 | 68,500.02 | 68,500.02 | 62,599.42 | 1,027,013 |
| 2024-12-25 | 68,300.02 | 68,900.02 | 68,300.02 | 68,400.02 | 62,508.04 | 469,989 |
| 2024-12-24 | 68,600.02 | 68,700.02 | 68,200.02 | 68,200.02 | 62,325.27 | 525,094 |
| 2024-12-23 | 68,800.02 | 69,100.02 | 68,500.02 | 68,500.02 | 62,599.42 | 580,611 |
| 2024-12-20 | 68,500.02 | 68,800.02 | 68,400.02 | 68,600.02 | 62,690.81 | 351,951 |
| 2024-12-19 | 68,200.02 | 68,600.02 | 68,000.02 | 68,500.02 | 62,599.42 | 743,042 |
| 2024-12-18 | 68,400.02 | 68,700.02 | 68,300.02 | 68,500.02 | 62,599.42 | 519,223 |
| 2024-12-17 | 68,100.02 | 68,500.02 | 68,000.02 | 68,000.02 | 62,142.49 | 425,287 |
| 2024-12-16 | 68,500.02 | 68,600.02 | 68,100.02 | 68,100.02 | 62,233.88 | 360,603 |
| 2024-12-13 | 68,500.02 | 68,600.02 | 68,200.02 | 68,400.02 | 62,508.04 | 358,440 |
| 2024-12-12 | 68,800.02 | 69,000.02 | 68,500.02 | 68,500.02 | 62,599.42 | 530,450 |
| 2024-12-11 | 69,000.02 | 69,200.02 | 68,600.02 | 68,700.02 | 62,782.20 | 555,170 |
| 2024-12-10 | 69,400.02 | 69,600.02 | 69,000.02 | 69,000.02 | 63,056.35 | 414,575 |
| 2024-12-09 | 69,500.02 | 69,500.02 | 69,200.02 | 69,300.02 | 63,330.51 | 407,777 |
| 2024-12-06 | 69,900.02 | 69,900.02 | 69,000.02 | 69,200.02 | 63,239.13 | 443,724 |
| 2024-12-05 | 68,700.02 | 69,800.02 | 68,500.02 | 68,900.02 | 62,964.97 | 649,827 |
| 2024-12-04 | 68,700.02 | 69,200.02 | 68,500.02 | 68,600.02 | 62,690.81 | 317,549 |
| 2024-12-03 | 69,300.02 | 69,600.02 | 68,700.02 | 68,700.02 | 62,782.20 | 653,329 |
| 2024-12-02 | 69,700.02 | 69,800.02 | 69,000.02 | 69,200.02 | 63,239.13 | 416,326 |
| 2024-11-29 | 69,300.02 | 69,800.02 | 69,200.02 | 69,600.02 | 63,604.67 | 291,490 |
| 2024-11-28 | 69,300.02 | 70,000.02 | 69,300.02 | 69,300.02 | 63,330.51 | 559,187 |
| 2024-11-27 | 69,800.02 | 69,800.02 | 69,000.02 | 69,300.02 | 63,330.51 | 430,025 |
| 2024-11-26 | 69,400.02 | 69,900.02 | 69,400.02 | 69,600.02 | 63,604.67 | 461,646 |
| 2024-11-25 | 69,400.02 | 70,300.02 | 69,300.02 | 69,300.02 | 63,330.51 | 928,236 |
| 2024-11-22 | 68,600.02 | 70,600.02 | 68,600.02 | 69,200.02 | 63,239.13 | 1,045,553 |
| 2024-11-21 | 67,800.02 | 68,600.02 | 67,800.02 | 68,200.02 | 62,325.27 | 1,202,937 |
| 2024-11-20 | 67,900.02 | 68,400.02 | 67,500.02 | 67,600.02 | 61,776.95 | 733,154 |
| 2024-11-19 | 69,500.02 | 69,700.02 | 67,900.02 | 67,900.02 | 62,051.11 | 713,893 |
| 2024-11-18 | 68,600.02 | 69,100.02 | 68,300.02 | 69,000.02 | 63,056.35 | 964,801 |
| 2024-11-15 | 68,900.02 | 69,400.02 | 68,600.02 | 68,600.02 | 62,690.81 | 797,220 |
| 2024-11-14 | 69,200.02 | 70,300.02 | 69,000.02 | 69,000.02 | 63,056.35 | 560,114 |
| 2024-11-13 | 70,000.02 | 70,000.02 | 68,000.02 | 69,500.02 | 63,513.28 | 852,428 |
| 2024-11-12 | 70,100.02 | 70,500.02 | 69,800.02 | 69,800.02 | 63,787.44 | 438,265 |
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.