Petrovietnam Low Pressure Gas Distribution JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	28,019.20	28,908.00	28,019.20	28,596.70	20,183.45	35,530
2023-03-14	27,573.70	27,618.80	27,573.70	27,618.80	19,493.25	990
2023-03-13	27,618.80	27,618.80	27,573.70	27,573.70	19,461.42	12,650
2023-03-10	28,463.60	28,463.60	28,374.50	28,374.50	20,026.62	1,760
2023-03-09	27,930.10	28,463.60	27,841.00	28,463.60	20,089.51	89,100
2023-03-08	28,019.20	28,197.40	27,930.10	28,108.30	19,838.74	130,790
2023-03-06	27,974.10	27,974.10	27,974.10	27,974.10	19,744.02	110
2023-03-03	28,463.60	28,463.60	28,374.50	28,374.50	20,026.62	2,200
2023-03-02	28,463.60	28,463.60	28,330.50	28,330.50	19,995.57	15,070
2023-03-01	28,463.60	28,730.90	28,463.60	28,730.90	20,278.17	2,970
2023-02-28	28,508.70	29,530.60	27,573.70	28,596.70	20,183.45	10,010
2023-02-27	28,463.60	28,463.60	28,463.60	28,463.60	20,089.51	12,320
2023-02-24	28,419.60	28,463.60	28,019.20	28,463.60	20,089.51	46,310
2023-02-23	28,685.80	28,685.80	28,463.60	28,463.60	20,089.51	19,140
2023-02-22	28,463.60	28,908.00	28,463.60	28,908.00	20,403.17	12,100
2023-02-21	30,020.10	30,020.10	27,573.70	28,730.90	20,278.17	5,060
2023-02-20	27,930.10	29,264.40	27,930.10	29,264.40	20,654.71	15,620
2023-02-17	26,328.50	27,930.10	26,328.50	27,930.10	19,712.97	13,420
2023-02-16	26,328.50	27,085.30	26,328.50	27,085.30	19,116.71	2,310
2023-02-15	26,996.20	26,996.20	26,684.90	26,684.90	18,834.11	4,510
2023-02-14	26,684.90	27,040.20	26,506.70	27,040.20	19,084.88	3,630
2023-02-13	27,040.20	27,129.30	25,795.00	27,129.30	19,147.77	17,050
2023-02-10	26,684.90	27,573.70	26,684.90	27,573.70	19,461.42	2,090
2023-02-09	27,129.30	27,129.30	26,996.20	26,996.20	19,053.82	12,540
2023-02-08	26,951.10	27,129.30	26,684.90	27,129.30	19,147.77	16,610
2023-02-07	26,684.90	26,951.10	26,684.90	26,951.10	19,021.99	330
2023-02-06	25,528.80	26,684.90	25,528.80	26,684.90	18,834.11	2,970
2023-02-03	26,684.90	27,129.30	26,684.90	26,684.90	18,834.11	2,420
2023-02-02	26,639.80	26,774.00	25,172.40	26,684.90	18,834.11	1,980
2023-02-01	26,684.90	27,040.20	25,350.60	26,774.00	18,897.00	2,090
2023-01-30	26,684.90	27,129.30	26,684.90	27,040.20	19,084.88	25,850
2023-01-27	26,417.60	26,684.90	26,417.60	26,551.80	18,740.17	3,630
2023-01-19	26,684.90	27,886.10	26,684.90	26,684.90	18,834.11	6,820
2023-01-18	24,371.60	26,062.30	24,371.60	26,062.30	18,394.68	20,460
2023-01-17	24,371.60	24,371.60	24,371.60	24,371.60	17,201.39	550
2023-01-16	24,728.00	24,728.00	24,371.60	24,371.60	17,201.39	5,830
2023-01-13	24,371.60	24,371.60	24,371.60	24,371.60	17,201.39	110
2023-01-12	23,838.10	24,016.30	23,749.00	23,749.00	16,761.96	1,210
2023-01-11	23,749.00	23,749.00	23,749.00	23,749.00	16,761.96	440
2023-01-10	23,482.80	23,482.80	23,482.80	23,482.80	16,574.08	6,930
2023-01-09	22,949.30	23,215.50	22,949.30	23,215.50	16,385.42	2,750
2023-01-06	23,126.40	23,126.40	22,949.30	22,949.30	16,197.54	10,120
2023-01-05	22,949.30	23,437.70	22,949.30	23,437.70	16,542.25	220
2023-01-04	23,126.40	23,126.40	23,126.40	23,126.40	16,322.53	4,620
2023-01-03	23,126.40	23,126.40	23,126.40	23,126.40	16,322.53	330
2022-12-30	23,126.40	23,126.40	22,815.10	22,860.20	16,134.65	3,410
2022-12-29	22,682.00	22,949.30	22,682.00	22,949.30	16,197.54	9,240
2022-12-28	23,838.10	23,838.10	22,860.20	22,904.20	16,165.70	1,980
2022-12-27	23,082.40	23,126.40	22,860.20	22,860.20	16,134.65	2,310
2022-12-26	23,260.60	23,482.80	22,815.10	22,860.20	16,134.65	9,350
2022-12-23	22,949.30	23,126.40	22,860.20	23,126.40	16,322.53	2,310
2022-12-22	23,215.50	23,215.50	22,771.10	23,126.40	16,322.53	330
2022-12-21	22,949.30	22,949.30	22,771.10	22,771.10	16,071.76	1,430
2022-12-20	22,860.20	23,393.70	22,860.20	23,393.70	16,511.19	4,400
2022-12-19	23,037.30	23,571.90	22,949.30	22,949.30	16,197.54	16,940
2022-12-16	23,082.40	23,126.40	23,037.30	23,037.30	16,259.65	13,970
2022-12-15	23,126.40	23,615.90	22,771.10	23,615.90	16,668.02	1,540
2022-12-14	23,126.40	23,126.40	23,037.30	23,126.40	16,322.53	3,080
2022-12-13	23,126.40	23,171.50	22,949.30	23,126.40	16,322.53	4,840
2022-12-12	22,682.00	23,437.70	22,682.00	23,437.70	16,542.25	8,360

← NewerPage 15 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.