Petrovietnam Low Pressure Gas Distribution JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	37,297.70	37,912.60	36,528.80	37,400.00	24,310.96	30,600
2021-12-15	36,682.80	37,093.10	36,682.80	36,887.40	23,977.75	33,800
2021-12-14	35,863.30	36,374.80	35,863.30	36,374.80	23,644.55	20,900
2021-12-13	34,325.50	35,863.30	34,325.50	35,863.30	23,312.06	73,800
2021-12-10	34,325.50	34,325.50	34,325.50	34,325.50	22,312.45	14,600
2021-12-09	34,172.60	34,377.20	34,120.90	34,325.50	22,312.45	5,100
2021-12-08	33,916.30	34,223.20	33,916.30	34,120.90	22,179.46	11,300
2021-12-07	33,403.70	33,403.70	32,788.80	33,301.40	21,646.76	3,300
2021-12-06	33,608.30	33,711.70	31,764.70	33,506.00	21,779.76	10,600
2021-12-03	33,814.00	34,070.30	33,608.30	33,608.30	21,846.26	14,700
2021-12-02	33,403.70	33,814.00	33,301.40	33,557.70	21,813.36	15,400
2021-12-01	33,608.30	34,633.50	33,608.30	34,325.50	22,312.45	6,700
2021-11-30	33,814.00	34,735.80	33,814.00	34,479.50	22,412.56	2,900
2021-11-29	32,788.80	34,735.80	32,788.80	34,735.80	22,579.16	10,100
2021-11-26	34,735.80	34,838.10	34,531.20	34,838.10	22,645.66	17,100
2021-11-25	34,838.10	35,196.70	34,735.80	34,735.80	22,579.16	15,000
2021-11-24	34,223.20	35,350.70	33,814.00	35,350.70	22,978.86	21,800
2021-11-23	33,711.70	34,223.20	31,764.70	34,223.20	22,245.96	16,400
2021-11-22	34,633.50	34,633.50	33,301.40	33,301.40	21,646.76	16,200
2021-11-19	35,709.30	35,811.60	34,838.10	35,248.40	22,912.36	25,700
2021-11-18	37,041.40	37,041.40	35,863.30	36,374.80	23,644.55	22,000
2021-11-17	36,067.90	36,528.80	36,067.90	36,528.80	23,744.66	10,600
2021-11-16	36,887.40	36,887.40	35,863.30	36,374.80	23,644.55	14,900
2021-11-15	36,478.20	36,785.10	35,965.60	36,682.80	23,844.76	16,500
2021-11-12	38,271.20	38,271.20	36,682.80	36,887.40	23,977.75	11,900
2021-11-11	38,117.20	38,117.20	37,297.70	37,860.90	24,610.55	15,200
2021-11-10	36,785.10	38,936.70	36,785.10	38,117.20	24,777.16	23,700
2021-11-09	36,989.70	37,297.70	36,887.40	36,887.40	23,977.75	10,800
2021-11-08	36,580.50	37,451.70	36,580.50	37,297.70	24,244.46	12,800
2021-11-05	37,195.40	37,400.00	35,913.90	37,297.70	24,244.46	28,800
2021-11-04	35,913.90	37,195.40	35,863.30	37,195.40	24,177.96	7,400
2021-11-03	36,682.80	38,425.20	36,374.80	36,682.80	23,844.76	11,800
2021-11-02	36,324.20	37,195.40	36,324.20	36,631.10	23,811.15	22,500
2021-11-01	37,706.90	37,912.60	36,478.20	37,195.40	24,177.96	28,100
2021-10-29	37,400.00	37,604.60	37,093.10	37,604.60	24,443.95	36,300
2021-10-28	38,014.90	38,014.90	37,297.70	37,912.60	24,644.16	29,700
2021-10-27	37,912.60	38,014.90	37,400.00	38,014.90	24,710.66	26,500
2021-10-26	37,554.00	38,271.20	37,451.70	37,912.60	24,644.16	22,300
2021-10-25	39,603.30	39,603.30	37,195.40	37,451.70	24,344.56	22,500
2021-10-22	36,989.70	37,912.60	36,887.40	37,041.40	24,077.86	21,000
2021-10-21	36,374.80	38,014.90	36,374.80	36,989.70	24,044.25	26,300
2021-10-20	38,732.10	38,732.10	37,912.60	38,527.50	25,043.86	24,800
2021-10-19	38,936.70	38,936.70	37,451.70	38,834.40	25,243.35	10,400
2021-10-18	37,912.60	39,961.90	37,706.90	38,936.70	25,309.85	53,200
2021-10-15	37,604.60	38,271.20	37,400.00	37,604.60	24,443.95	54,800
2021-10-14	36,887.40	38,425.20	36,887.40	37,502.30	24,377.46	16,800

← NewerPage 20 of 20 · 1,186 trading days

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.