Petrovietnam Low Pressure Gas Distribution JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	37,714.60	37,803.70	37,358.20	37,358.20	26,367.29	3,520
2023-06-14	36,023.90	36,735.60	36,023.90	36,691.60	25,896.80	550
2023-06-13	36,023.90	37,046.90	35,579.50	37,046.90	26,147.57	770
2023-06-12	38,248.10	38,248.10	36,202.10	37,092.00	26,179.40	23,980
2023-06-09	36,247.20	36,247.20	36,202.10	36,202.10	25,551.32	1,320
2023-06-08	36,247.20	36,247.20	36,247.20	36,247.20	25,583.15	13,860
2023-06-07	35,135.10	36,247.20	35,135.10	36,247.20	25,583.15	1,210
2023-06-06	36,380.30	36,380.30	35,579.50	36,247.20	25,583.15	62,150
2023-06-05	35,357.30	36,247.20	35,135.10	35,135.10	24,798.23	5,940
2023-06-02	35,401.30	35,401.30	35,357.30	35,357.30	24,955.06	9,460
2023-06-01	35,401.30	35,579.50	35,401.30	35,446.40	25,017.95	6,050
2023-05-31	33,800.80	35,179.10	33,800.80	35,179.10	24,829.29	660
2023-05-30	34,690.70	35,313.30	34,690.70	34,778.70	24,546.69	4,290
2023-05-29	33,178.20	34,512.50	33,178.20	34,512.50	24,358.80	13,090
2023-05-26	34,245.20	34,245.20	34,067.00	34,067.00	24,044.37	990
2023-05-25	34,245.20	34,245.20	34,245.20	34,245.20	24,170.14	2,200
2023-05-24	34,245.20	34,245.20	34,245.20	34,245.20	24,170.14	110
2023-05-23	33,622.60	34,245.20	33,622.60	34,156.10	24,107.26	550
2023-05-22	35,579.50	35,579.50	34,245.20	34,245.20	24,170.14	6,490
2023-05-19	33,800.80	35,579.50	33,800.80	35,046.00	24,735.34	24,640
2023-05-18	32,956.00	33,622.60	32,956.00	33,622.60	23,730.71	10,560
2023-05-17	32,910.90	32,956.00	32,910.90	32,910.90	23,228.40	10,670
2023-05-16	32,644.70	32,688.70	32,644.70	32,688.70	23,071.57	2,530
2023-05-15	32,688.70	32,688.70	32,688.70	32,688.70	23,071.57	2,200
2023-05-12	32,599.60	32,733.80	32,599.60	32,688.70	23,071.57	11,990
2023-05-11	32,555.60	32,688.70	32,555.60	32,599.60	23,008.68	7,040
2023-05-10	32,199.20	32,555.60	32,199.20	32,555.60	22,977.63	1,210
2023-05-09	32,644.70	32,644.70	32,377.40	32,422.50	22,883.69	22,220
2023-05-08	32,910.90	32,910.90	32,422.50	32,422.50	22,883.69	16,940
2023-05-05	32,110.10	32,110.10	31,399.50	32,022.10	22,601.09	11,110
2023-05-04	31,354.40	32,110.10	31,354.40	32,110.10	22,663.20	1,760
2023-04-28	32,333.40	32,377.40	32,022.10	32,199.20	22,726.08	3,960
2023-04-27	32,022.10	32,066.10	31,443.50	32,066.10	22,632.14	11,660
2023-04-26	31,487.50	32,022.10	31,487.50	32,022.10	22,601.09	12,870
2023-04-25	31,399.50	32,022.10	31,399.50	31,399.50	22,161.66	56,650
2023-04-24	29,397.50	30,242.30	29,353.50	29,931.00	21,125.20	5,390
2023-04-20	30,287.40	30,331.40	30,154.30	30,242.30	21,344.91	3,520
2023-04-19	29,931.00	30,420.50	29,931.00	30,242.30	21,344.91	21,120
2023-04-18	29,353.50	30,065.20	29,353.50	29,931.00	21,125.20	7,810
2023-04-17	28,730.90	28,730.90	28,730.90	28,730.90	20,278.17	1,650
2023-04-14	29,353.50	29,353.50	28,730.90	28,730.90	20,278.17	880
2023-04-12	29,664.80	29,664.80	29,664.80	29,664.80	20,937.31	440
2023-04-11	27,751.90	29,575.70	27,707.90	29,575.70	20,874.43	1,540
2023-04-10	29,887.00	29,887.00	29,575.70	29,575.70	20,874.43	11,550
2023-04-07	29,575.70	29,575.70	29,575.70	29,575.70	20,874.43	770
2023-04-06	29,353.50	29,708.80	29,353.50	29,575.70	20,874.43	14,850
2023-04-05	29,397.50	29,797.90	29,397.50	29,486.60	20,811.54	9,240
2023-04-04	28,908.00	29,530.60	28,908.00	29,353.50	20,717.60	9,020
2023-04-03	30,598.70	30,598.70	28,641.80	28,641.80	20,215.28	17,930
2023-03-31	28,330.50	28,820.00	28,330.50	28,641.80	20,215.28	16,500
2023-03-30	28,330.50	28,330.50	28,285.40	28,330.50	19,995.57	1,980
2023-03-29	28,463.60	28,641.80	28,463.60	28,463.60	20,089.51	7,480
2023-03-28	28,908.00	28,908.00	28,552.70	28,641.80	20,215.28	3,080
2023-03-27	28,641.80	28,685.80	28,641.80	28,641.80	20,215.28	1,100
2023-03-24	27,618.80	28,820.00	27,618.80	28,820.00	20,341.06	330
2023-03-23	28,552.70	28,552.70	28,197.40	28,374.50	20,026.62	5,170
2023-03-22	28,374.50	28,552.70	28,374.50	28,552.70	20,152.40	990
2023-03-21	27,930.10	28,463.60	27,930.10	28,419.60	20,058.45	7,700
2023-03-20	27,085.30	28,019.20	27,085.30	27,930.10	19,712.97	1,870
2023-03-17	27,351.50	28,552.70	27,351.50	28,552.70	20,152.40	550

← NewerPage 14 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.