Petrovietnam Low Pressure Gas Distribution JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	29,311.70	29,311.70	28,939.90	28,986.10	20,458.29	4,290
2022-09-13	29,730.80	29,870.50	29,079.60	29,870.50	21,082.49	3,740
2022-09-12	29,870.50	29,964.00	29,125.80	29,125.80	20,556.89	3,190
2022-09-09	29,591.10	29,591.10	29,033.40	29,033.40	20,491.67	880
2022-09-08	29,405.20	29,591.10	29,311.70	29,311.70	20,688.10	4,290
2022-09-07	28,939.90	29,684.60	28,939.90	29,591.10	20,885.30	80,300
2022-09-06	29,777.00	30,289.60	29,777.00	30,289.60	21,378.29	3,850
2022-09-05	28,846.40	29,870.50	28,846.40	29,870.50	21,082.49	4,950
2022-08-31	29,916.70	30,149.90	29,916.70	30,149.90	21,279.69	1,870
2022-08-30	30,615.20	30,707.60	29,870.50	30,149.90	21,279.69	11,440
2022-08-29	28,846.40	29,777.00	28,846.40	29,777.00	21,016.50	3,960
2022-08-26	29,870.50	30,149.90	27,916.90	29,870.50	21,082.49	21,890
2022-08-25	30,335.80	30,429.30	29,870.50	29,870.50	21,082.49	15,730
2022-08-24	30,707.60	30,987.00	30,335.80	30,335.80	21,410.90	10,450
2022-08-23	29,405.20	30,707.60	29,405.20	30,382.00	21,443.51	16,830
2022-08-22	31,172.90	31,172.90	29,916.70	30,149.90	21,279.69	5,940
2022-08-19	31,731.70	31,731.70	31,172.90	31,172.90	22,001.72	15,070
2022-08-18	31,898.90	31,898.90	31,378.60	31,638.20	20,565.64	9,020
2022-08-17	31,204.80	32,071.60	31,204.80	31,898.90	20,735.10	24,640
2022-08-16	31,941.80	32,071.60	31,638.20	31,985.80	20,791.59	27,610
2022-08-15	31,204.80	32,115.60	30,945.20	31,941.80	20,762.99	43,780
2022-08-12	30,684.50	31,032.10	30,338.00	30,945.20	20,115.17	29,700
2022-08-11	31,248.80	31,248.80	30,684.50	30,684.50	19,945.71	21,450
2022-08-10	30,945.20	31,119.00	30,771.40	30,771.40	20,002.20	13,970
2022-08-09	30,945.20	31,898.90	30,902.30	31,032.10	20,171.66	47,960
2022-08-08	31,552.40	31,552.40	30,988.10	31,075.00	20,199.55	50,710
2022-08-05	29,471.20	29,817.70	29,254.50	29,817.70	19,382.27	48,620
2022-08-04	28,950.90	30,251.10	27,911.40	29,731.90	19,326.50	24,090
2022-08-03	28,950.90	29,471.20	28,431.70	28,950.90	18,818.83	2,750
2022-08-02	28,344.80	30,338.00	28,171.00	28,950.90	18,818.83	30,140
2022-08-01	28,517.50	28,604.40	28,517.50	28,604.40	18,593.59	1,210
2022-07-29	27,131.50	28,344.80	27,131.50	28,344.80	18,424.85	2,970
2022-07-28	27,867.40	28,257.90	27,737.60	28,257.90	18,368.36	2,310
2022-07-27	27,737.60	28,171.00	27,737.60	28,171.00	18,311.87	220
2022-07-26	27,737.60	27,737.60	27,391.10	27,737.60	18,030.15	5,720
2022-07-25	27,737.60	28,344.80	27,564.90	28,344.80	18,424.85	2,750
2022-07-22	27,781.60	27,998.30	27,737.60	27,737.60	18,030.15	16,390
2022-07-21	28,431.70	28,517.50	27,650.70	28,171.00	18,311.87	10,890
2022-07-20	28,604.40	28,734.20	28,561.50	28,604.40	18,593.59	13,860
2022-07-19	28,084.10	28,171.00	27,737.60	28,128.10	18,283.99	2,310
2022-07-15	26,957.70	26,957.70	26,870.80	26,957.70	17,523.20	28,600
2022-07-14	26,957.70	26,957.70	26,957.70	26,957.70	17,523.20	22,330
2022-07-13	26,957.70	26,957.70	26,957.70	26,957.70	17,523.20	440
2022-07-12	26,870.80	27,737.60	26,177.80	27,737.60	18,030.15	7,040
2022-07-11	27,044.60	27,044.60	26,870.80	26,870.80	17,466.71	770
2022-07-08	27,044.60	27,044.60	27,044.60	27,044.60	17,579.68	220
2022-07-07	26,783.90	27,044.60	26,698.10	27,044.60	17,579.68	3,960
2022-07-06	27,000.60	27,000.60	26,698.10	26,870.80	17,466.71	13,200
2022-07-05	27,044.60	27,131.50	26,870.80	27,044.60	17,579.68	9,350
2022-07-04	27,131.50	27,737.60	27,044.60	27,044.60	17,579.68	2,200
2022-07-01	26,048.00	28,171.00	25,961.10	27,650.70	17,973.66	4,400
2022-06-29	27,911.40	27,911.40	27,911.40	27,911.40	18,143.12	660
2022-06-28	29,731.90	29,731.90	28,517.50	29,037.80	18,875.31	4,290
2022-06-27	29,037.80	29,037.80	29,037.80	29,037.80	18,875.31	110
2022-06-24	28,994.90	28,994.90	28,344.80	28,344.80	18,424.85	4,400
2022-06-23	27,911.40	29,037.80	27,911.40	29,037.80	18,875.31	2,640
2022-06-22	28,865.10	29,904.60	28,084.10	28,604.40	18,593.59	20,680
2022-06-21	29,558.10	30,728.50	28,171.00	29,904.60	19,438.76	3,190
2022-06-20	29,471.20	30,467.80	29,037.80	30,121.30	19,579.62	12,100
2022-06-17	29,384.30	30,511.80	29,211.60	30,467.80	19,804.85	7,040

← NewerPage 17 of 20 · 1,183 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.