Petrovietnam Low Pressure Gas Distribution JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	34,223.20	34,735.80	34,120.90	34,120.90	22,179.46	20,000
2022-03-17	33,916.30	34,838.10	32,994.50	33,557.70	21,813.36	27,200
2022-03-16	34,838.10	34,940.40	34,018.60	34,940.40	22,712.15	16,800
2022-03-15	34,325.50	35,863.30	33,814.00	35,607.00	23,145.46	17,900
2022-03-14	35,555.30	36,887.40	34,633.50	35,863.30	23,312.06	34,700
2022-03-11	36,682.80	36,682.80	35,657.60	35,657.60	23,178.35	24,500
2022-03-10	37,297.70	37,297.70	35,863.30	36,682.80	23,844.76	36,400
2022-03-09	36,682.80	37,912.60	36,374.80	37,912.60	24,644.16	39,100
2022-03-08	38,834.40	38,834.40	36,887.40	36,887.40	23,977.75	27,200
2022-03-07	38,014.90	39,449.30	38,014.90	38,936.70	25,309.85	76,900
2022-03-04	36,478.20	38,425.20	36,478.20	37,810.30	24,577.66	30,500
2022-03-03	37,297.70	37,348.30	36,374.80	37,297.70	24,244.46	58,500
2022-03-02	37,912.60	39,449.30	36,887.40	37,400.00	24,310.96	48,200
2022-03-01	39,859.60	39,859.60	37,451.70	37,604.60	24,443.95	18,500
2022-02-28	37,604.60	37,912.60	37,451.70	37,451.70	24,344.56	21,600
2022-02-25	39,039.00	39,039.00	37,400.00	37,554.00	24,411.06	34,100
2022-02-24	38,936.70	40,525.10	38,425.20	39,244.70	25,510.06	78,900
2022-02-23	40,986.00	40,986.00	38,936.70	39,193.00	25,476.45	80,600
2022-02-22	38,014.90	38,680.40	37,297.70	38,680.40	25,143.25	130,000
2022-02-21	34,838.10	36,170.20	34,838.10	36,170.20	23,511.56	92,700
2022-02-18	31,867.00	33,814.00	31,867.00	33,814.00	21,979.97	41,400
2022-02-17	32,584.20	33,403.70	31,559.00	32,634.80	21,213.46	17,100
2022-02-16	32,481.90	33,506.00	32,481.90	32,686.50	21,247.06	27,500
2022-02-15	35,146.10	35,146.10	33,506.00	34,325.50	22,312.45	21,000
2022-02-14	31,713.00	33,608.30	31,713.00	33,506.00	21,779.76	39,300
2022-02-11	31,713.00	31,867.00	31,149.80	31,456.70	20,447.66	28,000
2022-02-10	31,662.40	32,276.20	31,149.80	31,149.80	20,248.17	19,000
2022-02-09	32,686.50	32,686.50	31,047.50	31,662.40	20,581.37	12,300
2022-02-08	32,276.20	32,430.20	31,969.30	32,430.20	21,080.46	5,100
2022-02-07	30,432.60	32,430.20	30,330.30	32,430.20	21,080.46	22,700
2022-01-28	30,585.50	30,945.20	30,226.90	30,330.30	19,715.47	23,300
2022-01-27	30,945.20	30,945.20	30,330.30	30,330.30	19,715.47	7,100
2022-01-26	30,226.90	30,945.20	30,124.60	30,945.20	20,115.17	8,500
2022-01-25	30,380.90	31,200.40	30,124.60	30,226.90	19,648.26	12,000
2022-01-24	31,406.10	31,406.10	30,380.90	30,380.90	19,748.36	2,600
2022-01-21	31,764.70	31,764.70	30,688.90	30,893.50	20,081.57	5,200
2022-01-20	30,739.50	31,764.70	30,226.90	31,764.70	20,647.87	5,700
2022-01-19	31,149.80	31,149.80	29,356.80	30,688.90	19,948.57	14,100
2022-01-18	31,047.50	31,610.70	31,047.50	31,149.80	20,248.17	3,900
2022-01-17	30,791.20	31,098.10	30,739.50	31,047.50	20,181.67	13,600
2022-01-14	31,252.10	31,764.70	29,817.70	30,739.50	19,981.46	103,500
2022-01-13	32,686.50	33,506.00	32,021.00	32,021.00	20,814.47	19,600
2022-01-12	32,840.50	33,199.10	32,276.20	32,788.80	21,313.56	22,800
2022-01-11	32,994.50	33,045.10	32,891.10	32,994.50	21,447.27	14,800
2022-01-10	33,301.40	33,762.30	33,301.40	33,403.70	21,713.26	4,100
2022-01-07	33,455.40	34,735.80	33,403.70	33,455.40	21,746.87	12,800
2022-01-06	33,403.70	33,814.00	33,403.70	33,506.00	21,779.76	10,900
2022-01-05	33,864.60	34,428.90	33,711.70	33,814.00	21,979.97	12,400
2022-01-04	33,814.00	34,223.20	33,608.30	33,814.00	21,979.97	18,100
2021-12-31	34,325.50	34,325.50	33,814.00	34,223.20	22,245.96	1,400
2021-12-30	33,814.00	34,325.50	33,814.00	34,325.50	22,312.45	3,600
2021-12-29	34,428.90	34,428.90	32,788.80	33,814.00	21,979.97	1,500
2021-12-28	34,787.50	34,787.50	34,428.90	34,428.90	22,379.67	14,300
2021-12-27	33,814.00	34,581.80	33,711.70	34,581.80	22,479.06	1,400
2021-12-24	33,608.30	34,325.50	33,608.30	34,223.20	22,245.96	1,800
2021-12-23	34,633.50	34,633.50	33,608.30	34,531.20	22,446.16	5,700
2021-12-22	34,838.10	34,838.10	33,249.70	34,274.90	22,279.56	1,300
2021-12-21	33,814.00	33,814.00	32,942.80	33,814.00	21,979.97	2,100
2021-12-20	36,682.80	36,682.80	34,018.60	34,223.20	22,245.96	7,000
2021-12-17	36,989.70	36,989.70	35,453.00	35,657.60	23,178.35	5,400

← NewerPage 19 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.