Petrovietnam Gas JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 70,100.02 | 70,500.02 | 70,000.02 | 70,100.02 | 64,061.60 | 560,526 |
| 2024-11-08 | 70,200.02 | 70,800.02 | 70,000.02 | 70,000.02 | 63,970.21 | 441,664 |
| 2024-11-07 | 71,000.02 | 71,000.02 | 70,100.02 | 70,100.02 | 64,061.60 | 383,984 |
| 2024-11-06 | 70,000.02 | 71,100.02 | 69,900.02 | 70,100.02 | 64,061.60 | 516,545 |
| 2024-11-05 | 69,900.02 | 70,000.02 | 69,400.02 | 69,600.02 | 63,604.67 | 558,260 |
| 2024-11-04 | 70,400.02 | 70,400.02 | 69,900.02 | 69,900.02 | 63,878.83 | 475,551 |
| 2024-11-01 | 70,500.02 | 70,700.02 | 70,000.02 | 70,200.02 | 64,152.99 | 440,119 |
| 2024-10-31 | 71,000.02 | 71,000.02 | 70,500.02 | 70,500.02 | 64,427.14 | 638,806 |
| 2024-10-30 | 70,900.02 | 71,300.02 | 70,600.02 | 70,600.02 | 64,518.53 | 327,952 |
| 2024-10-29 | 70,700.02 | 71,100.02 | 70,700.02 | 70,800.02 | 64,701.30 | 362,560 |
| 2024-10-28 | 70,900.02 | 71,000.02 | 70,700.02 | 70,700.02 | 64,609.92 | 320,639 |
| 2024-10-25 | 71,000.02 | 71,400.02 | 70,900.02 | 70,900.02 | 64,792.69 | 332,175 |
| 2024-10-24 | 70,900.02 | 71,200.02 | 70,900.02 | 71,000.02 | 64,884.07 | 425,802 |
| 2024-10-23 | 71,200.02 | 71,200.02 | 70,700.02 | 70,900.02 | 64,792.69 | 687,010 |
| 2024-10-22 | 71,700.02 | 71,900.02 | 71,200.02 | 71,200.02 | 65,066.85 | 561,865 |
| 2024-10-21 | 71,700.02 | 71,700.02 | 71,300.02 | 71,700.02 | 65,523.78 | 483,791 |
| 2024-10-18 | 71,600.02 | 72,300.02 | 71,600.02 | 71,700.02 | 65,523.78 | 332,190 |
| 2024-10-17 | 72,000.02 | 72,300.02 | 71,200.02 | 71,500.02 | 65,341.00 | 761,745 |
| 2024-10-16 | 72,600.02 | 72,700.02 | 72,000.02 | 72,000.02 | 65,797.94 | 781,152 |
| 2024-10-15 | 72,700.02 | 73,000.02 | 72,400.02 | 72,700.02 | 66,437.64 | 614,197 |
| 2024-10-14 | 73,600.02 | 73,600.02 | 72,700.02 | 72,900.02 | 66,620.41 | 562,586 |
| 2024-10-11 | 73,500.02 | 73,700.02 | 73,200.02 | 73,200.02 | 66,894.57 | 621,647 |
| 2024-10-10 | 73,200.02 | 73,600.02 | 72,500.02 | 73,300.02 | 66,985.95 | 1,077,626 |
| 2024-10-09 | 72,600.02 | 72,900.02 | 72,300.02 | 72,700.02 | 66,437.64 | 563,641 |
| 2024-10-08 | 73,400.02 | 73,400.02 | 72,600.02 | 72,600.02 | 66,346.25 | 657,078 |
| 2024-10-07 | 73,500.02 | 73,700.02 | 72,600.02 | 72,900.02 | 66,620.41 | 618,721 |
| 2024-10-04 | 72,800.02 | 73,700.02 | 72,500.02 | 73,300.02 | 66,985.95 | 914,537 |
| 2024-10-03 | 73,400.02 | 73,400.02 | 72,500.02 | 72,500.02 | 66,254.87 | 817,138 |
| 2024-10-02 | 73,300.02 | 74,000.02 | 72,900.02 | 72,900.02 | 66,620.41 | 1,111,068 |
| 2024-10-01 | 73,300.02 | 73,700.02 | 73,000.02 | 73,000.02 | 66,711.80 | 1,104,469 |
| 2024-09-30 | 73,500.02 | 73,600.02 | 73,000.02 | 73,200.02 | 66,894.57 | 666,313 |
| 2024-09-27 | 74,200.02 | 74,300.02 | 73,500.02 | 73,500.02 | 67,168.73 | 577,830 |
| 2024-09-26 | 73,800.02 | 74,600.02 | 73,800.02 | 74,000.02 | 67,625.66 | 1,143,137 |
| 2024-09-25 | 74,000.02 | 74,000.02 | 73,500.02 | 73,800.02 | 67,442.88 | 684,975 |
| 2024-09-24 | 73,000.02 | 73,900.02 | 73,000.02 | 73,700.02 | 67,351.50 | 878,714 |
| 2024-09-23 | 73,100.02 | 73,300.02 | 72,900.02 | 73,000.02 | 66,711.80 | 568,869 |
| 2024-09-20 | 73,600.02 | 73,800.02 | 73,000.02 | 73,100.02 | 66,803.18 | 1,028,468 |
| 2024-09-19 | 73,200.02 | 73,400.02 | 72,900.02 | 73,400.02 | 67,077.34 | 1,010,080 |
| 2024-09-18 | 73,300.02 | 73,500.02 | 72,900.02 | 73,100.02 | 66,803.18 | 800,952 |
| 2024-09-17 | 72,600.02 | 73,200.02 | 72,300.02 | 72,700.02 | 66,437.64 | 787,048 |
| 2024-09-16 | 74,000.02 | 74,000.02 | 72,600.02 | 72,600.02 | 66,346.25 | 1,919,135 |
| 2024-09-13 | 76,100.02 | 76,100.02 | 74,200.02 | 74,300.02 | 67,899.81 | 2,155,996 |
| 2024-09-12 | 83,800.00 | 84,200.00 | 83,400.00 | 83,600.00 | 69,417.52 | 1,848,062 |
| 2024-09-11 | 84,000.00 | 84,000.00 | 83,000.00 | 83,600.00 | 69,417.52 | 1,565,674 |
| 2024-09-10 | 84,600.00 | 85,200.00 | 83,500.00 | 84,100.00 | 69,832.70 | 2,001,963 |
| 2024-09-09 | 83,800.00 | 85,400.00 | 83,700.00 | 84,700.00 | 70,330.91 | 2,067,791 |
| 2024-09-06 | 84,500.00 | 84,500.00 | 83,800.00 | 84,100.00 | 69,832.70 | 922,322 |
| 2024-09-05 | 84,400.00 | 84,800.00 | 83,300.00 | 83,300.00 | 69,168.42 | 945,913 |
| 2024-09-04 | 83,000.00 | 84,400.00 | 82,900.00 | 83,900.00 | 69,666.63 | 1,489,352 |
| 2024-08-30 | 83,700.00 | 84,000.00 | 83,300.00 | 83,300.00 | 69,168.42 | 1,006,580 |
| 2024-08-29 | 83,800.00 | 84,100.00 | 83,400.00 | 83,400.00 | 69,251.45 | 953,688 |
| 2024-08-28 | 83,300.00 | 84,200.00 | 83,300.00 | 83,800.00 | 69,583.60 | 888,330 |
| 2024-08-27 | 84,500.00 | 84,500.00 | 83,000.00 | 83,500.00 | 69,334.49 | 1,886,161 |
| 2024-08-26 | 85,200.00 | 85,300.00 | 83,900.00 | 84,200.00 | 69,915.74 | 1,277,046 |
| 2024-08-23 | 84,700.00 | 85,400.00 | 84,600.00 | 84,700.00 | 70,330.91 | 936,553 |
| 2024-08-22 | 85,300.00 | 85,400.00 | 84,300.00 | 84,500.00 | 70,164.84 | 1,366,037 |
| 2024-08-21 | 84,500.00 | 85,500.00 | 84,400.00 | 85,000.00 | 70,580.02 | 2,280,700 |
| 2024-08-20 | 85,200.00 | 86,100.00 | 84,500.00 | 84,500.00 | 70,164.84 | 3,057,277 |
| 2024-08-19 | 82,700.00 | 84,700.00 | 82,600.00 | 84,500.00 | 70,164.84 | 3,237,041 |
| 2024-08-16 | 81,600.00 | 83,100.00 | 81,000.00 | 82,600.00 | 68,587.17 | 2,451,187 |
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.