Petrovietnam Low Pressure Gas Distribution JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-26	22,200.00	22,200.00	22,000.00	22,000.00	20,990.83	1,200
2026-06-25	22,450.00	22,450.00	22,400.00	22,400.00	21,372.48	2,200
2026-06-24	22,500.00	22,600.00	22,100.00	22,400.00	21,372.48	2,200
2026-06-23	22,500.00	22,750.00	22,500.00	22,750.00	21,706.42	900
2026-06-22	22,850.00	22,850.00	22,500.00	22,500.00	21,467.89	300
2026-06-19	22,600.00	22,600.00	22,500.00	22,500.00	21,467.89	3,800
2026-06-18	22,550.00	22,900.00	22,500.00	22,900.00	21,849.54	1,000
2026-06-17	22,900.00	22,900.00	22,800.00	22,800.00	21,754.13	600
2026-06-16	22,850.00	22,900.00	22,850.00	22,900.00	21,849.54	1,900
2026-06-15	22,450.00	22,900.00	22,450.00	22,900.00	21,849.54	1,200
2026-06-12	22,600.00	22,600.00	22,500.00	22,500.00	21,467.89	400
2026-06-11	22,600.00	22,600.00	22,550.00	22,550.00	21,515.60	1,300
2026-06-10	22,500.00	22,550.00	22,500.00	22,500.00	21,467.89	2,500
2026-06-09	23,200.00	23,200.00	22,500.00	22,500.00	21,467.89	1,700
2026-06-08	23,850.00	23,850.00	23,700.00	23,700.00	22,612.84	200
2026-06-05	22,650.00	22,650.00	22,650.00	22,650.00	21,611.01	100
2026-06-04	22,900.00	23,950.00	22,900.00	22,950.00	21,897.25	3,700
2026-06-03	24,000.00	24,000.00	24,000.00	24,000.00	22,899.08	100
2026-06-02	23,900.00	24,000.00	22,900.00	22,900.00	21,849.54	2,100
2026-06-01	23,900.00	24,000.00	23,800.00	23,800.00	22,708.26	2,200
2026-05-28	22,400.00	23,900.00	22,400.00	23,900.00	22,803.67	900
2026-05-25	23,450.00	24,050.00	23,450.00	24,000.00	22,899.08	1,000
2026-05-21	23,450.00	23,450.00	22,700.00	23,450.00	22,374.31	700
2026-05-20	22,950.00	22,950.00	22,950.00	22,950.00	21,897.25	1,900
2026-05-19	23,100.00	23,150.00	22,950.00	22,950.00	21,897.25	1,600
2026-05-18	23,000.00	23,550.00	23,000.00	23,550.00	22,469.72	1,200
2026-05-15	22,800.00	23,250.00	22,800.00	23,150.00	22,088.07	900
2026-05-14	23,600.00	23,600.00	22,600.00	22,700.00	21,658.72	5,700
2026-05-13	23,200.00	23,650.00	22,600.00	22,700.00	21,658.72	3,500
2026-05-12	22,550.00	23,900.00	22,550.00	23,700.00	22,612.84	4,400
2026-05-11	22,400.00	23,700.00	22,400.00	22,500.00	21,467.89	11,200
2026-05-08	22,950.00	23,750.00	22,950.00	23,300.00	22,231.19	78,500
2026-05-07	23,400.00	23,950.00	23,350.00	23,950.00	22,851.38	3,900
2026-05-06	23,400.00	24,300.00	23,300.00	23,350.00	22,278.90	17,400
2026-05-05	24,100.00	24,100.00	24,000.00	24,100.00	22,994.50	1,600
2026-05-04	23,800.00	24,250.00	23,400.00	23,600.00	22,517.43	4,200
2026-04-29	23,400.00	24,400.00	23,250.00	23,350.00	22,278.90	3,200
2026-04-28	24,950.00	24,950.00	23,600.00	23,700.00	22,612.84	5,600
2026-04-24	24,700.00	24,700.00	23,500.00	23,600.00	22,517.43	5,000
2026-04-23	24,000.00	24,700.00	24,000.00	24,000.00	22,899.08	4,400
2026-04-22	26,200.00	26,200.00	24,300.00	24,450.00	23,328.44	13,500
2026-04-21	27,000.00	27,000.00	25,700.00	25,700.00	24,521.10	29,800
2026-04-20	25,250.00	25,250.00	25,250.00	25,250.00	24,091.74	12,000
2026-04-17	23,600.00	23,600.00	23,500.00	23,600.00	22,517.43	6,000
2026-04-16	23,950.00	23,950.00	23,600.00	23,600.00	22,517.43	3,300
2026-04-15	23,950.00	23,950.00	23,700.00	23,700.00	22,612.84	700
2026-04-14	24,000.00	24,000.00	23,800.00	23,800.00	22,708.26	600
2026-04-13	23,500.00	24,000.00	23,500.00	24,000.00	22,899.08	5,500
2026-04-10	23,250.00	23,500.00	23,250.00	23,450.00	22,374.31	1,200
2026-04-09	23,600.00	23,600.00	23,500.00	23,600.00	22,517.43	1,600
2026-04-08	23,500.00	23,900.00	23,500.00	23,900.00	22,803.67	2,100
2026-04-07	23,500.00	23,550.00	23,450.00	23,500.00	22,422.02	4,100
2026-04-06	23,600.00	23,600.00	23,600.00	23,600.00	22,517.43	100
2026-04-03	23,500.00	23,700.00	23,500.00	23,500.00	22,422.02	3,200
2026-04-02	23,850.00	23,850.00	23,200.00	23,500.00	22,422.02	900
2026-04-01	23,350.00	23,850.00	23,350.00	23,800.00	22,708.26	900
2026-03-31	23,600.00	23,600.00	23,200.00	23,300.00	22,231.19	6,000
2026-03-30	23,700.00	23,750.00	23,700.00	23,750.00	22,660.55	800
2026-03-27	23,600.00	23,700.00	23,600.00	23,700.00	22,612.84	1,100
2026-03-26	23,900.00	23,950.00	23,750.00	23,800.00	22,708.26	1,100

← NewerPage 2 of 20 · 1,184 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.