Petrovietnam Low Pressure Gas Distribution JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 35,368.00 | 35,368.00 | 35,368.00 | 35,368.00 | 30,323.95 | 1,000 |
| 2024-03-07 | 35,654.00 | 35,654.00 | 35,654.00 | 35,654.00 | 30,569.16 | 500 |
| 2024-03-06 | 35,176.00 | 35,654.00 | 35,176.00 | 35,176.00 | 30,159.33 | 2,600 |
| 2024-03-05 | 35,654.00 | 35,654.00 | 35,176.00 | 35,176.00 | 30,159.33 | 1,400 |
| 2024-03-04 | 35,368.00 | 37,805.00 | 35,176.00 | 35,176.00 | 30,159.33 | 54,900 |
| 2024-03-01 | 35,368.00 | 35,559.00 | 35,368.00 | 35,368.00 | 30,323.95 | 7,000 |
| 2024-02-29 | 36,180.00 | 36,180.00 | 35,368.00 | 35,368.00 | 30,323.95 | 2,600 |
| 2024-02-28 | 35,893.00 | 35,893.00 | 35,750.00 | 35,750.00 | 30,651.47 | 2,200 |
| 2024-02-27 | 34,412.00 | 35,893.00 | 34,412.00 | 35,893.00 | 30,774.07 | 1,700 |
| 2024-02-26 | 34,555.00 | 34,985.00 | 34,555.00 | 34,699.00 | 29,750.36 | 2,100 |
| 2024-02-23 | 35,129.00 | 35,129.00 | 34,890.00 | 34,890.00 | 29,914.12 | 4,100 |
| 2024-02-21 | 35,129.00 | 35,129.00 | 35,129.00 | 35,129.00 | 30,119.03 | 600 |
| 2024-02-20 | 35,368.00 | 35,368.00 | 35,081.00 | 35,272.00 | 30,241.64 | 9,900 |
| 2024-02-19 | 35,176.00 | 35,368.00 | 35,176.00 | 35,368.00 | 30,323.95 | 2,400 |
| 2024-02-16 | 35,129.00 | 35,368.00 | 35,129.00 | 35,129.00 | 30,119.03 | 4,200 |
| 2024-02-15 | 35,368.00 | 35,846.00 | 35,081.00 | 35,081.00 | 30,077.88 | 8,700 |
| 2024-02-07 | 36,324.00 | 36,324.00 | 35,176.00 | 35,176.00 | 30,159.33 | 1,500 |
| 2024-02-06 | 35,129.00 | 35,368.00 | 35,081.00 | 35,368.00 | 30,323.95 | 2,200 |
| 2024-02-05 | 34,937.00 | 35,081.00 | 34,890.00 | 34,890.00 | 29,914.12 | 3,300 |
| 2024-02-02 | 34,890.00 | 34,890.00 | 34,890.00 | 34,890.00 | 29,914.12 | 100 |
| 2024-02-01 | 34,890.00 | 35,033.00 | 34,890.00 | 34,890.00 | 29,914.12 | 700 |
| 2024-01-31 | 35,081.00 | 35,081.00 | 34,890.00 | 34,890.00 | 29,914.12 | 300 |
| 2024-01-30 | 34,746.00 | 35,081.00 | 34,077.00 | 35,081.00 | 30,077.88 | 2,100 |
| 2024-01-29 | 35,702.00 | 35,702.00 | 35,702.00 | 35,702.00 | 30,610.31 | 100 |
| 2024-01-26 | 37,088.00 | 37,088.00 | 33,934.00 | 35,750.00 | 30,651.47 | 1,900 |
| 2024-01-25 | 35,176.00 | 35,176.00 | 35,081.00 | 35,081.00 | 30,077.88 | 1,600 |
| 2024-01-24 | 35,033.00 | 35,081.00 | 35,033.00 | 35,081.00 | 30,077.88 | 200 |
| 2024-01-23 | 35,368.00 | 35,368.00 | 34,985.00 | 34,985.00 | 29,995.57 | 2,000 |
| 2024-01-22 | 35,368.00 | 35,368.00 | 35,368.00 | 35,368.00 | 30,323.95 | 100 |
| 2024-01-19 | 35,368.00 | 35,368.00 | 35,368.00 | 35,368.00 | 30,323.95 | 500 |
| 2024-01-18 | 35,368.00 | 35,368.00 | 35,368.00 | 35,368.00 | 30,323.95 | 200 |
| 2024-01-17 | 35,033.00 | 35,463.00 | 35,033.00 | 35,224.00 | 30,200.48 | 3,900 |
| 2024-01-16 | 35,511.00 | 35,511.00 | 35,463.00 | 35,463.00 | 30,405.40 | 500 |
| 2024-01-15 | 36,132.00 | 36,132.00 | 36,132.00 | 36,132.00 | 30,978.99 | 400 |
| 2024-01-12 | 35,798.00 | 35,846.00 | 35,750.00 | 35,846.00 | 30,733.78 | 700 |
| 2024-01-10 | 36,324.00 | 36,324.00 | 35,846.00 | 36,324.00 | 31,143.61 | 1,700 |
| 2024-01-09 | 36,324.00 | 36,324.00 | 36,276.00 | 36,276.00 | 31,102.45 | 400 |
| 2024-01-08 | 37,184.00 | 37,184.00 | 36,419.00 | 36,419.00 | 31,225.06 | 200 |
| 2024-01-05 | 37,757.00 | 37,757.00 | 36,324.00 | 37,184.00 | 31,880.96 | 6,300 |
| 2024-01-04 | 36,371.00 | 36,371.00 | 35,511.00 | 36,324.00 | 31,143.61 | 3,600 |
| 2024-01-03 | 38,235.00 | 38,857.00 | 36,324.00 | 36,324.00 | 31,143.61 | 5,400 |
| 2023-12-29 | 36,324.00 | 36,324.00 | 36,324.00 | 36,324.00 | 31,143.61 | 2,900 |
| 2023-12-28 | 36,132.00 | 36,132.00 | 36,132.00 | 36,132.00 | 30,978.99 | 300 |
| 2023-12-27 | 35,654.00 | 37,901.00 | 35,654.00 | 36,132.00 | 30,978.99 | 8,500 |
| 2023-12-25 | 35,463.00 | 35,463.00 | 35,463.00 | 35,463.00 | 30,405.40 | 100 |
| 2023-12-22 | 36,324.00 | 36,324.00 | 36,324.00 | 36,324.00 | 31,143.61 | 200 |
| 2023-12-21 | 36,324.00 | 36,324.00 | 36,324.00 | 36,324.00 | 31,143.61 | 100 |
| 2023-12-20 | 36,324.00 | 36,324.00 | 36,276.00 | 36,324.00 | 31,143.61 | 3,300 |
| 2023-12-19 | 36,324.00 | 36,324.00 | 36,324.00 | 36,324.00 | 31,143.61 | 5,100 |
| 2023-12-18 | 37,279.00 | 37,279.00 | 36,324.00 | 36,324.00 | 31,143.61 | 13,400 |
| 2023-12-15 | 35,846.00 | 36,324.00 | 35,846.00 | 36,324.00 | 31,143.61 | 1,100 |
| 2023-12-14 | 35,607.00 | 35,607.00 | 35,607.00 | 35,607.00 | 30,528.86 | 100 |
| 2023-12-13 | 37,279.00 | 37,279.00 | 37,279.00 | 37,279.00 | 31,962.41 | 300 |
| 2023-12-12 | 35,607.00 | 35,846.00 | 35,607.00 | 35,846.00 | 30,733.78 | 200 |
| 2023-12-11 | 36,993.00 | 37,757.00 | 36,945.00 | 37,757.00 | 32,372.24 | 1,100 |
| 2023-12-08 | 36,993.00 | 36,993.00 | 35,368.00 | 36,993.00 | 31,717.20 | 700 |
| 2023-12-07 | 36,993.00 | 36,993.00 | 36,993.00 | 36,993.00 | 31,717.20 | 400 |
| 2023-12-06 | 37,088.00 | 37,184.00 | 36,945.00 | 36,993.00 | 31,717.20 | 3,700 |
| 2023-12-05 | 36,945.00 | 36,945.00 | 36,945.00 | 36,945.00 | 31,676.04 | 200 |
| 2023-12-04 | 35,846.00 | 36,945.00 | 35,846.00 | 36,945.00 | 31,676.04 | 47,800 |
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.