Petrovietnam Low Pressure Gas Distribution JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	35,846.00	36,945.00	35,846.00	36,945.00	31,676.04	47,800
2023-12-01	35,559.00	36,324.00	35,559.00	36,324.00	31,143.61	800
2023-11-30	38,140.00	38,140.00	38,140.00	38,140.00	32,700.61	100
2023-11-29	38,235.00	38,235.00	35,846.00	35,846.00	30,733.78	4,100
2023-11-28	37,232.00	37,853.00	35,798.00	35,846.00	30,733.78	8,900
2023-11-27	37,279.00	37,279.00	35,415.00	35,415.00	30,364.24	900
2023-11-24	37,853.00	37,853.00	34,460.00	35,415.00	30,364.24	400
2023-11-23	34,221.00	37,327.00	34,221.00	35,415.00	30,364.24	8,800
2023-11-22	36,276.00	36,324.00	34,890.00	34,890.00	29,914.12	700
2023-11-21	34,173.00	34,173.00	34,173.00	34,173.00	29,299.37	400
2023-11-20	33,504.00	36,324.00	33,504.00	34,077.00	29,217.06	4,200
2023-11-17	35,368.00	36,467.00	35,320.00	35,320.00	30,282.79	12,300
2023-11-16	33,934.00	34,794.00	33,934.00	34,125.00	29,258.22	300
2023-11-15	34,507.00	35,176.00	34,507.00	34,794.00	29,831.81	2,700
2023-11-14	34,412.00	34,412.00	33,456.00	33,551.00	28,766.08	1,700
2023-11-13	34,507.00	34,603.00	32,500.00	34,603.00	29,668.05	11,100
2023-11-10	34,412.00	34,603.00	34,412.00	34,603.00	29,668.05	600
2023-11-09	34,603.00	34,603.00	34,412.00	34,603.00	29,668.05	1,000
2023-11-08	33,647.00	34,603.00	33,504.00	34,603.00	29,668.05	3,700
2023-11-07	33,790.00	33,934.00	33,456.00	33,934.00	29,094.46	2,000
2023-11-06	34,507.00	34,507.00	32,787.00	32,787.00	28,111.04	300
2023-11-03	35,176.00	35,176.00	34,603.00	34,603.00	29,668.05	5,800
2023-11-02	33,456.00	35,129.00	33,026.00	35,129.00	30,119.03	17,800
2023-11-01	32,691.00	34,029.00	32,643.00	33,886.00	29,053.30	1,200
2023-10-31	34,412.00	34,412.00	34,221.00	34,221.00	29,340.53	1,000
2023-10-30	36,706.00	36,706.00	32,978.00	34,173.00	29,299.37	900
2023-10-27	36,993.00	36,993.00	34,412.00	34,890.00	29,914.12	2,700
2023-10-26	35,368.00	35,368.00	35,081.00	35,176.00	30,159.33	2,700
2023-10-25	36,610.00	36,706.00	36,610.00	36,706.00	31,471.13	200
2023-10-24	35,941.00	36,037.00	35,846.00	36,037.00	30,897.54	5,100
2023-10-23	35,559.00	36,180.00	35,559.00	36,085.00	30,938.69	3,400
2023-10-20	35,750.00	36,706.00	35,750.00	36,371.00	31,183.90	1,800
2023-10-19	36,801.00	36,801.00	36,610.00	36,610.00	31,388.82	5,300
2023-10-18	36,324.00	38,187.00	36,276.00	36,419.00	31,225.06	58,500
2023-10-17	38,713.00	38,713.00	38,713.00	38,713.00	33,191.90	1,100
2023-10-16	39,191.00	39,191.00	38,331.00	38,713.00	33,191.90	14,800
2023-10-13	39,191.00	39,574.00	38,283.00	39,191.00	33,601.72	500
2023-10-12	39,191.00	39,382.00	39,191.00	39,287.00	33,684.03	5,200
2023-10-11	39,191.00	39,478.00	38,904.00	39,478.00	33,847.79	5,500
2023-10-10	37,901.00	40,147.00	37,901.00	38,904.00	33,355.66	7,100
2023-10-09	37,949.00	39,000.00	37,853.00	39,000.00	33,437.96	2,000
2023-10-06	38,140.00	38,140.00	36,610.00	37,566.00	32,208.48	400
2023-10-05	36,993.00	39,287.00	36,993.00	38,570.00	33,069.29	22,700
2023-10-04	36,228.00	36,897.00	36,228.00	36,897.00	31,634.89	1,800
2023-10-03	36,324.00	36,515.00	35,368.00	36,324.00	31,143.61	4,800
2023-10-02	36,515.00	37,040.00	36,515.00	37,040.00	31,757.49	6,300
2023-09-29	36,324.00	37,471.00	36,324.00	36,706.00	31,471.13	1,500
2023-09-28	36,562.00	36,562.00	36,228.00	36,228.00	31,061.30	4,200
2023-09-27	35,941.00	36,324.00	35,368.00	36,228.00	31,061.30	1,600
2023-09-26	36,801.00	37,757.00	35,893.00	35,893.00	30,774.07	7,500
2023-09-25	37,471.00	37,471.00	36,897.00	37,423.00	32,085.87	700
2023-09-22	38,235.00	38,235.00	36,993.00	37,471.00	32,127.02	6,300
2023-09-21	37,662.00	38,904.00	37,662.00	37,901.00	32,495.70	2,000
2023-09-20	38,426.00	38,426.00	37,184.00	38,235.00	32,782.07	7,900
2023-09-19	38,522.00	38,713.00	37,327.00	38,235.00	32,782.07	12,200
2023-09-18	40,386.00	40,386.00	38,331.00	38,713.00	33,191.90	1,100
2023-09-15	38,665.00	40,051.00	38,665.00	39,191.00	33,601.72	4,900
2023-09-14	37,853.00	38,809.00	37,853.00	38,665.00	33,150.74	7,500
2023-09-13	38,379.00	39,143.00	38,379.00	39,143.00	33,560.57	2,200
2023-09-12	37,327.00	38,426.00	37,327.00	38,426.00	32,945.83	4,600

← NewerPage 12 of 20 · 1,186 trading daysOlder →

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.