Petrovietnam Low Pressure Gas Distribution JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	38,665.00	38,665.00	38,235.00	38,283.00	32,823.22	5,100
2023-09-08	39,430.00	39,430.00	38,713.00	38,713.00	33,191.90	11,500
2023-09-07	39,717.00	39,860.00	39,382.00	39,430.00	33,806.64	16,800
2023-09-06	41,963.00	41,963.00	39,287.00	40,386.00	34,626.30	11,600
2023-09-05	37,471.00	39,287.00	37,279.00	39,287.00	33,684.03	85,800
2023-08-31	37,279.00	38,044.00	37,279.00	37,471.00	32,127.02	17,100
2023-08-30	37,279.00	37,662.00	36,801.00	37,279.00	31,962.41	5,300
2023-08-29	36,993.00	37,662.00	36,993.00	37,662.00	32,290.78	1,800
2023-08-28	37,375.00	37,757.00	37,375.00	37,757.00	32,372.24	6,800
2023-08-25	36,515.00	37,471.00	36,515.00	37,375.00	32,044.72	12,600
2023-08-24	35,368.00	36,228.00	35,368.00	35,989.00	30,856.38	400
2023-08-23	36,706.00	36,706.00	36,228.00	36,228.00	31,061.30	6,300
2023-08-22	34,699.00	36,228.00	34,699.00	36,228.00	31,061.30	5,600
2023-08-21	36,610.00	36,610.00	36,132.00	36,515.00	31,307.37	2,000
2023-08-18	36,897.00	38,235.00	35,941.00	36,610.00	31,388.82	9,300
2023-08-17	37,136.00	37,136.00	36,849.00	36,897.00	31,634.89	4,300
2023-08-16	37,279.00	37,566.00	36,993.00	37,184.00	31,880.96	1,400
2023-08-15	37,518.00	37,662.00	36,993.00	37,614.00	32,249.63	4,200
2023-08-14	37,471.00	37,471.00	37,184.00	37,375.00	32,044.72	16,800
2023-08-11	37,327.00	37,757.00	37,327.00	37,471.00	32,127.02	4,800
2023-08-10	37,662.00	38,187.00	37,471.00	37,471.00	32,127.02	8,900
2023-08-09	37,757.00	37,757.00	37,423.00	37,662.00	32,290.78	10,200
2023-08-08	38,713.00	38,713.00	37,757.00	37,757.00	32,372.24	35,300
2023-08-07	40,051.00	40,051.00	37,279.00	39,574.00	33,930.10	15,200
2023-08-04	39,860.00	40,099.00	39,860.00	40,051.00	34,339.07	8,000
2023-08-03	40,051.00	40,625.00	39,478.00	40,434.00	34,667.45	16,700
2023-08-02	40,147.00	40,147.00	39,382.00	40,051.00	34,339.07	27,000
2023-08-01	40,960.00	40,960.00	39,574.00	39,574.00	33,930.10	42,700
2023-07-31	41,103.00	42,059.00	40,816.00	40,960.00	35,118.44	19,700
2023-07-28	40,386.00	42,728.00	40,386.00	41,103.00	35,241.04	43,900
2023-07-27	43,110.00	43,206.00	41,390.00	42,441.00	36,388.22	9,700
2023-07-26	43,062.00	43,062.00	42,776.00	43,015.00	36,880.36	13,900
2023-07-25	40,243.00	43,684.00	40,243.00	43,015.00	36,880.36	26,700
2023-07-24	43,971.00	43,971.00	41,294.00	42,059.00	36,060.70	49,900
2023-07-21	45,787.00	45,787.00	42,585.00	43,971.00	37,700.02	51,200
2023-07-20	47,316.00	47,316.00	43,971.00	45,787.00	39,257.03	54,400
2023-07-19	54,704.10	54,704.10	51,502.00	52,390.80	36,977.24	104,720
2023-07-18	49,188.70	51,768.20	49,188.70	51,145.60	36,098.39	100,540
2023-07-17	48,032.60	48,387.90	47,765.30	48,387.90	34,152.01	122,320
2023-07-14	47,854.40	47,854.40	46,253.90	47,142.70	33,273.15	50,930
2023-07-13	47,588.20	48,032.60	47,142.70	47,854.40	33,775.47	19,250
2023-07-12	48,477.00	48,922.50	47,499.10	48,032.60	33,901.24	27,060
2023-07-11	47,588.20	48,121.70	47,588.20	47,676.20	33,649.70	33,110
2023-07-10	45,453.10	47,320.90	45,453.10	47,320.90	33,398.93	70,510
2023-07-07	42,695.40	44,741.40	42,695.40	44,741.40	31,578.32	63,580
2023-07-06	41,983.70	42,695.40	41,717.50	42,517.20	30,008.49	41,250
2023-07-05	42,517.20	42,517.20	40,560.30	41,361.10	29,192.52	13,200
2023-07-04	40,294.10	40,738.50	40,026.80	40,516.30	28,596.26	10,230
2023-07-03	40,071.90	40,383.20	40,071.90	40,294.10	28,439.44	2,640
2023-06-30	39,937.70	40,026.80	39,937.70	39,982.80	28,219.72	4,510
2023-06-29	39,182.00	39,671.50	39,182.00	39,671.50	28,000.01	6,380
2023-06-28	39,760.60	40,026.80	39,493.30	39,760.60	28,062.89	27,500
2023-06-27	39,360.20	39,493.30	39,138.00	39,493.30	27,874.23	8,910
2023-06-26	38,159.00	39,138.00	38,159.00	39,092.90	27,591.63	5,940
2023-06-23	39,182.00	39,182.00	39,048.90	39,138.00	27,623.46	16,280
2023-06-22	39,804.60	39,804.60	38,292.10	38,292.10	27,026.43	5,280
2023-06-21	37,447.30	39,849.70	37,447.30	38,426.30	27,121.15	13,420
2023-06-20	38,603.40	38,603.40	36,602.50	37,536.40	26,493.06	9,680
2023-06-19	37,758.60	37,758.60	36,469.40	37,358.20	26,367.29	7,700
2023-06-16	38,115.00	38,115.00	36,380.30	36,380.30	25,677.09	9,570

← NewerPage 13 of 20 · 1,182 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.