Petrovietnam Low Pressure Gas Distribution JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	23,260.60	23,927.20	22,682.00	23,927.20	16,887.73	33,990
2022-12-07	24,016.30	24,016.30	23,126.40	24,016.30	16,950.62	3,080
2022-12-06	23,615.90	24,460.70	23,393.70	24,460.70	17,264.28	74,690
2022-12-05	23,304.60	23,705.00	23,304.60	23,571.90	16,636.96	10,560
2022-12-02	24,460.70	24,460.70	24,460.70	24,460.70	17,264.28	220
2022-12-01	24,460.70	24,460.70	24,016.30	24,460.70	17,264.28	4,400
2022-11-30	23,571.90	24,460.70	23,126.40	24,460.70	17,264.28	7,810
2022-11-29	23,972.30	24,016.30	23,972.30	24,016.30	16,950.62	1,320
2022-11-28	23,571.90	24,016.30	23,571.90	23,972.30	16,919.57	2,860
2022-11-25	22,771.10	23,571.90	22,771.10	23,571.90	16,636.96	6,270
2022-11-24	22,771.10	22,771.10	22,771.10	22,771.10	16,071.76	1,100
2022-11-23	24,016.30	24,016.30	23,437.70	23,838.10	16,824.85	14,740
2022-11-22	23,927.20	23,927.20	23,838.10	23,838.10	16,824.85	2,530
2022-11-21	24,105.40	24,105.40	24,105.40	24,105.40	17,013.51	110
2022-11-17	22,326.70	24,105.40	22,326.70	24,105.40	17,013.51	440
2022-11-16	19,969.40	22,815.10	19,880.30	22,815.10	16,102.82	3,630
2022-11-15	22,771.10	22,771.10	21,347.70	21,347.70	15,067.13	11,000
2022-11-14	23,215.50	23,215.50	22,237.60	22,237.60	15,695.22	3,850
2022-11-11	24,659.80	25,403.40	24,286.90	24,286.90	17,141.61	4,180
2022-11-10	24,194.50	24,566.30	24,194.50	24,240.70	17,109.00	5,830
2022-11-09	25,962.20	26,055.70	25,217.50	25,217.50	17,798.42	4,840
2022-11-08	26,334.00	26,334.00	25,171.30	25,171.30	17,765.82	1,210
2022-11-07	26,055.70	26,799.30	26,055.70	26,521.00	18,718.43	3,080
2022-11-04	26,008.40	26,055.70	25,590.40	26,055.70	18,390.02	6,600
2022-11-03	25,682.80	26,521.00	25,682.80	26,055.70	18,390.02	7,810
2022-11-02	25,311.00	25,682.80	25,311.00	25,682.80	18,126.83	19,580
2022-11-01	24,752.20	25,450.70	24,752.20	25,311.00	17,864.42	5,060
2022-10-31	24,659.80	24,659.80	24,659.80	24,659.80	17,404.80	220
2022-10-28	25,125.10	25,590.40	25,125.10	25,590.40	18,061.62	1,650
2022-10-27	24,659.80	25,730.10	24,659.80	25,217.50	17,798.42	18,260
2022-10-26	25,125.10	25,590.40	24,799.50	24,799.50	17,503.40	10,230
2022-10-25	26,521.00	26,521.00	24,194.50	25,031.60	17,667.22	16,390
2022-10-24	25,590.40	26,799.30	25,125.10	25,125.10	17,733.21	11,000
2022-10-21	26,287.80	26,986.30	26,287.80	26,799.30	18,914.85	4,620
2022-10-20	26,055.70	26,148.10	26,055.70	26,101.90	18,422.63	1,430
2022-10-18	26,055.70	26,986.30	24,380.40	26,986.30	19,046.84	11,000
2022-10-17	26,148.10	26,194.30	25,682.80	26,055.70	18,390.02	3,410
2022-10-14	27,823.40	27,823.40	26,799.30	26,799.30	18,914.85	2,640
2022-10-13	26,521.00	26,892.80	26,521.00	26,799.30	18,914.85	440
2022-10-12	25,962.20	26,613.40	25,962.20	26,567.20	18,751.04	7,370
2022-10-11	25,217.50	26,613.40	25,217.50	25,962.20	18,324.03	3,630
2022-10-10	26,055.70	26,055.70	24,752.20	25,125.10	17,733.21	8,580
2022-10-07	26,892.80	26,986.30	26,567.20	26,567.20	18,751.04	3,080
2022-10-06	27,497.80	27,544.00	27,497.80	27,497.80	19,407.85	440
2022-10-05	27,916.90	27,916.90	27,264.60	27,264.60	19,243.26	7,920
2022-10-04	26,799.30	28,009.30	26,799.30	27,823.40	19,637.66	3,850
2022-10-03	27,916.90	28,381.10	26,427.50	26,799.30	18,914.85	8,140
2022-09-30	28,800.20	28,800.20	27,823.40	28,381.10	20,031.28	10,890
2022-09-29	28,846.40	28,846.40	28,846.40	28,846.40	20,359.69	1,760
2022-09-28	28,846.40	28,846.40	28,660.50	28,846.40	20,359.69	11,220
2022-09-27	29,125.80	29,173.10	28,939.90	29,125.80	20,556.89	5,940
2022-09-26	28,009.30	29,125.80	27,916.90	29,125.80	20,556.89	4,180
2022-09-23	28,846.40	29,125.80	28,846.40	29,125.80	20,556.89	4,510
2022-09-22	28,055.50	28,055.50	27,916.90	27,963.10	19,736.26	8,580
2022-09-21	28,660.50	28,707.80	27,916.90	27,963.10	19,736.26	12,430
2022-09-20	28,660.50	28,660.50	28,568.10	28,568.10	20,163.27	2,530
2022-09-19	28,893.70	28,893.70	28,520.80	28,568.10	20,163.27	13,860
2022-09-16	29,311.70	29,311.70	29,033.40	29,033.40	20,491.67	3,300
2022-09-15	29,033.40	29,311.70	29,033.40	29,311.70	20,688.10	1,980
2022-09-14	29,311.70	29,311.70	28,939.90	28,986.10	20,458.29	4,290

← NewerPage 16 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.