Petrovietnam Low Pressure Gas Distribution JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	29,037.80	30,338.00	29,037.80	29,211.60	18,988.29	3,740
2022-06-14	28,604.40	30,684.50	28,604.40	30,338.00	19,720.48	22,440
2022-06-13	30,771.40	30,771.40	28,171.00	29,991.50	19,495.24	4,400
2022-06-10	31,291.70	31,638.20	29,731.90	30,165.30	19,608.22	8,250
2022-06-09	30,338.00	31,725.10	29,731.90	31,204.80	20,283.92	114,290
2022-06-08	29,515.20	31,204.80	29,515.20	30,684.50	19,945.71	21,560
2022-06-07	29,037.80	29,471.20	29,037.80	29,471.20	19,157.03	8,580
2022-06-06	28,604.40	29,904.60	28,604.40	29,471.20	19,157.03	31,790
2022-06-03	29,298.50	29,298.50	28,604.40	28,604.40	18,593.59	7,150
2022-06-02	29,298.50	29,298.50	29,211.60	29,211.60	18,988.29	330
2022-06-01	28,604.40	28,778.20	27,911.40	28,778.20	18,706.57	4,070
2022-05-31	27,391.10	28,865.10	27,391.10	28,778.20	18,706.57	15,840
2022-05-30	28,604.40	28,604.40	28,604.40	28,604.40	18,593.59	1,100
2022-05-27	28,128.10	28,128.10	27,478.00	28,084.10	18,255.38	1,980
2022-05-26	27,391.10	28,128.10	27,304.20	28,128.10	18,283.99	2,310
2022-05-25	27,304.20	27,650.70	27,304.20	27,304.20	17,748.43	5,500
2022-05-24	27,304.20	27,304.20	27,304.20	27,304.20	17,748.43	5,830
2022-05-23	28,128.10	28,128.10	27,304.20	27,304.20	17,748.43	4,510
2022-05-20	27,391.10	27,391.10	26,957.70	27,044.60	17,579.68	16,390
2022-05-19	26,004.00	27,694.70	26,004.00	27,348.20	17,777.03	15,070
2022-05-18	27,737.60	27,911.40	27,217.30	27,217.30	17,691.94	8,360
2022-05-17	26,524.30	27,217.30	26,524.30	27,217.30	17,691.94	12,210
2022-05-16	27,304.20	27,304.20	26,524.30	26,524.30	17,241.47	7,590
2022-05-13	27,304.20	27,304.20	26,004.00	26,437.40	17,184.99	17,050
2022-05-12	28,604.40	28,604.40	27,304.20	27,304.20	17,748.43	1,430
2022-05-11	28,604.40	30,251.10	28,257.90	28,604.40	18,593.59	3,080
2022-05-10	28,171.00	28,604.40	28,171.00	28,604.40	18,593.59	5,500
2022-05-09	28,734.20	29,428.30	27,824.50	27,824.50	18,086.64	9,240
2022-05-06	30,338.00	30,338.00	29,817.70	29,817.70	19,382.27	19,580
2022-05-05	29,817.70	30,165.30	29,817.70	30,165.30	19,608.22	1,540
2022-05-04	30,945.20	30,945.20	29,774.80	29,817.70	19,382.27	7,590
2022-04-29	29,254.50	30,424.90	29,211.60	30,165.30	19,608.22	8,800
2022-04-28	29,211.60	29,298.50	29,037.80	29,124.70	18,931.80	3,740
2022-04-27	28,604.40	29,298.50	28,604.40	29,298.50	19,044.78	1,760
2022-04-26	26,437.40	28,604.40	26,004.00	28,604.40	18,593.59	6,490
2022-04-25	28,994.90	29,471.20	27,824.50	27,824.50	18,086.64	26,620
2022-04-22	31,161.90	31,161.90	28,994.90	29,037.80	18,875.31	70,400
2022-04-21	29,558.10	31,204.80	29,558.10	31,161.90	20,256.03	9,130
2022-04-20	32,852.60	32,852.60	30,598.70	30,598.70	19,889.94	33,330
2022-04-19	31,248.80	32,678.80	31,248.80	32,678.80	21,242.06	100,540
2022-04-18	30,771.40	31,119.00	30,511.80	30,554.70	19,861.34	37,730
2022-04-15	30,338.00	31,032.10	30,338.00	30,338.00	19,720.48	16,720
2022-04-14	29,645.00	30,771.40	29,645.00	30,338.00	19,720.48	38,390
2022-04-13	29,298.50	29,384.30	28,821.10	28,821.10	18,734.45	10,560
2022-04-12	29,645.00	29,904.60	29,298.50	29,298.50	19,044.78	6,710
2022-04-08	35,657.60	35,657.60	34,838.10	35,043.80	22,779.37	10,000
2022-04-07	35,657.60	36,067.90	35,607.00	35,657.60	23,178.35	50,800
2022-04-06	35,299.00	35,863.30	34,940.40	34,992.10	22,745.76	23,700
2022-04-05	34,838.10	35,350.70	34,325.50	34,940.40	22,712.15	21,600
2022-04-04	34,428.90	34,838.10	34,223.20	34,325.50	22,312.45	12,700
2022-04-01	33,966.90	34,787.50	33,506.00	34,787.50	22,612.77	24,900
2022-03-31	34,325.50	34,325.50	33,814.00	33,966.90	22,079.35	10,400
2022-03-30	34,428.90	34,735.80	34,223.20	34,223.20	22,245.96	20,300
2022-03-29	34,428.90	34,685.20	34,325.50	34,428.90	22,379.67	5,000
2022-03-28	35,043.80	35,863.30	34,325.50	34,325.50	22,312.45	10,700
2022-03-25	35,043.80	35,863.30	35,043.80	35,043.80	22,779.37	6,100
2022-03-24	35,043.80	35,761.00	34,633.50	35,043.80	22,779.37	10,300
2022-03-23	34,018.60	34,838.10	34,018.60	34,633.50	22,512.66	73,300
2022-03-22	33,814.00	34,735.80	33,814.00	34,531.20	22,446.16	10,000
2022-03-21	34,120.90	34,633.50	33,096.80	33,814.00	21,979.97	18,200

← NewerPage 18 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.