Petrovietnam Low Pressure Gas Distribution JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 34,412.00 | 34,507.00 | 34,412.00 | 34,507.00 | 29,585.74 | 700 |
| 2024-06-12 | 33,743.00 | 34,412.00 | 33,743.00 | 34,412.00 | 29,504.29 | 500 |
| 2024-06-11 | 34,412.00 | 34,412.00 | 33,934.00 | 33,934.00 | 29,094.46 | 800 |
| 2024-06-10 | 34,316.00 | 34,412.00 | 34,316.00 | 34,412.00 | 29,504.29 | 5,500 |
| 2024-06-07 | 33,599.00 | 33,599.00 | 33,599.00 | 33,599.00 | 28,807.23 | 800 |
| 2024-06-06 | 33,599.00 | 33,599.00 | 33,599.00 | 33,599.00 | 28,807.23 | 1,500 |
| 2024-06-05 | 33,647.00 | 33,647.00 | 33,599.00 | 33,599.00 | 28,807.23 | 3,700 |
| 2024-06-04 | 33,599.00 | 33,934.00 | 33,599.00 | 33,599.00 | 28,807.23 | 6,400 |
| 2024-06-03 | 33,647.00 | 33,647.00 | 33,599.00 | 33,599.00 | 28,807.23 | 61,700 |
| 2024-05-31 | 33,456.00 | 33,456.00 | 33,456.00 | 33,456.00 | 28,684.63 | 5,400 |
| 2024-05-30 | 33,504.00 | 33,504.00 | 33,456.00 | 33,456.00 | 28,684.63 | 5,800 |
| 2024-05-29 | 34,029.00 | 34,029.00 | 33,456.00 | 33,456.00 | 28,684.63 | 700 |
| 2024-05-28 | 34,412.00 | 34,412.00 | 33,934.00 | 33,982.00 | 29,135.61 | 4,900 |
| 2024-05-27 | 34,412.00 | 34,412.00 | 33,743.00 | 33,934.00 | 29,094.46 | 9,800 |
| 2024-05-24 | 34,412.00 | 34,699.00 | 34,412.00 | 34,412.00 | 29,504.29 | 8,400 |
| 2024-05-23 | 34,412.00 | 34,412.00 | 34,364.00 | 34,412.00 | 29,504.29 | 1,200 |
| 2024-05-22 | 34,412.00 | 34,890.00 | 34,029.00 | 34,699.00 | 29,750.36 | 12,600 |
| 2024-05-21 | 34,221.00 | 34,268.00 | 33,934.00 | 34,029.00 | 29,175.91 | 3,400 |
| 2024-05-20 | 34,890.00 | 34,890.00 | 34,221.00 | 34,221.00 | 29,340.53 | 1,600 |
| 2024-05-17 | 34,842.00 | 34,842.00 | 34,268.00 | 34,268.00 | 29,380.82 | 1,600 |
| 2024-05-16 | 34,412.00 | 34,842.00 | 34,412.00 | 34,842.00 | 29,872.96 | 500 |
| 2024-05-15 | 34,221.00 | 35,272.00 | 34,221.00 | 35,272.00 | 30,241.64 | 1,500 |
| 2024-05-14 | 34,460.00 | 34,460.00 | 34,268.00 | 34,268.00 | 29,380.82 | 1,100 |
| 2024-05-13 | 34,699.00 | 34,890.00 | 34,699.00 | 34,890.00 | 29,914.12 | 1,000 |
| 2024-05-10 | 33,360.00 | 33,551.00 | 33,360.00 | 33,504.00 | 28,725.78 | 7,400 |
| 2024-05-09 | 35,272.00 | 35,272.00 | 35,176.00 | 35,224.00 | 30,200.48 | 700 |
| 2024-05-08 | 34,412.00 | 35,654.00 | 34,412.00 | 35,654.00 | 30,569.16 | 2,700 |
| 2024-05-07 | 34,412.00 | 34,412.00 | 34,412.00 | 34,412.00 | 29,504.29 | 200 |
| 2024-05-06 | 34,412.00 | 34,412.00 | 34,412.00 | 34,412.00 | 29,504.29 | 400 |
| 2024-05-03 | 34,364.00 | 34,412.00 | 34,364.00 | 34,412.00 | 29,504.29 | 300 |
| 2024-05-02 | 34,125.00 | 34,364.00 | 33,456.00 | 34,364.00 | 29,463.13 | 4,400 |
| 2024-04-25 | 32,787.00 | 33,074.00 | 32,787.00 | 33,074.00 | 28,357.11 | 300 |
| 2024-04-24 | 33,408.00 | 33,456.00 | 33,360.00 | 33,360.00 | 28,602.32 | 3,800 |
| 2024-04-23 | 34,699.00 | 34,699.00 | 33,408.00 | 33,408.00 | 28,643.47 | 4,500 |
| 2024-04-22 | 34,412.00 | 34,794.00 | 34,364.00 | 34,794.00 | 29,831.81 | 2,600 |
| 2024-04-19 | 35,559.00 | 35,559.00 | 33,074.00 | 33,074.00 | 28,357.11 | 28,900 |
| 2024-04-17 | 33,599.00 | 35,559.00 | 33,599.00 | 35,559.00 | 30,487.71 | 8,000 |
| 2024-04-16 | 35,559.00 | 35,607.00 | 35,559.00 | 35,607.00 | 30,528.86 | 200 |
| 2024-04-12 | 35,654.00 | 35,654.00 | 35,607.00 | 35,607.00 | 30,528.86 | 500 |
| 2024-04-11 | 36,037.00 | 36,037.00 | 35,893.00 | 35,893.00 | 30,774.07 | 500 |
| 2024-04-09 | 35,941.00 | 35,941.00 | 35,941.00 | 35,941.00 | 30,815.23 | 500 |
| 2024-04-08 | 36,228.00 | 36,228.00 | 36,228.00 | 36,228.00 | 31,061.30 | 100 |
| 2024-04-05 | 35,798.00 | 36,801.00 | 35,750.00 | 36,801.00 | 31,552.58 | 2,700 |
| 2024-04-04 | 35,941.00 | 35,941.00 | 35,941.00 | 35,941.00 | 30,815.23 | 200 |
| 2024-04-03 | 36,132.00 | 36,132.00 | 36,132.00 | 36,132.00 | 30,978.99 | 100 |
| 2024-04-02 | 35,368.00 | 36,228.00 | 33,456.00 | 36,228.00 | 31,061.30 | 800 |
| 2024-04-01 | 36,180.00 | 36,180.00 | 35,368.00 | 35,368.00 | 30,323.95 | 300 |
| 2024-03-29 | 34,890.00 | 36,228.00 | 34,890.00 | 36,228.00 | 31,061.30 | 400 |
| 2024-03-28 | 35,129.00 | 36,324.00 | 35,129.00 | 36,324.00 | 31,143.61 | 1,200 |
| 2024-03-27 | 35,033.00 | 37,279.00 | 35,033.00 | 35,033.00 | 30,036.72 | 8,300 |
| 2024-03-25 | 35,368.00 | 35,368.00 | 34,985.00 | 35,033.00 | 30,036.72 | 6,800 |
| 2024-03-22 | 35,559.00 | 36,037.00 | 35,559.00 | 36,037.00 | 30,897.54 | 2,200 |
| 2024-03-21 | 35,846.00 | 35,846.00 | 35,081.00 | 35,272.00 | 30,241.64 | 8,700 |
| 2024-03-20 | 35,176.00 | 36,228.00 | 35,176.00 | 36,228.00 | 31,061.30 | 1,200 |
| 2024-03-19 | 37,184.00 | 37,184.00 | 32,452.00 | 36,706.00 | 31,471.13 | 10,200 |
| 2024-03-18 | 35,511.00 | 35,559.00 | 34,842.00 | 34,890.00 | 29,914.12 | 11,600 |
| 2024-03-15 | 37,279.00 | 37,279.00 | 37,184.00 | 37,184.00 | 31,880.96 | 1,100 |
| 2024-03-14 | 35,559.00 | 37,901.00 | 35,463.00 | 37,279.00 | 31,962.41 | 30,200 |
| 2024-03-13 | 35,463.00 | 35,463.00 | 35,368.00 | 35,463.00 | 30,405.40 | 4,900 |
| 2024-03-12 | 35,368.00 | 35,463.00 | 35,368.00 | 35,463.00 | 30,405.40 | 2,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 1,000.0000 VND |
| 2025-08-14 | 1,500.0000 VND |
| 2024-08-20 | 1,500.0000 VND |
| 2023-07-20 | 4,950.0000 VND |
| 2022-08-19 | 2,500.0002 VND |
| 2021-09-01 | 2,000.0002 VND |
| 2020-08-04 | 2,500.0002 VND |
| 2019-08-02 | 2,500.0002 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.