Petrovietnam Low Pressure Gas Distribution JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-26	23,900.00	23,950.00	23,750.00	23,800.00	22,708.26	1,100
2026-03-25	24,000.00	24,000.00	23,750.00	23,950.00	22,851.38	1,600
2026-03-24	23,900.00	23,900.00	23,400.00	23,900.00	22,803.67	600
2026-03-23	23,100.00	23,950.00	23,100.00	23,950.00	22,851.38	2,400
2026-03-20	24,400.00	24,400.00	23,400.00	23,550.00	22,469.72	1,700
2026-03-19	23,600.00	24,000.00	23,600.00	23,600.00	22,517.43	5,300
2026-03-18	24,250.00	24,250.00	23,600.00	23,600.00	22,517.43	300
2026-03-17	23,350.00	24,250.00	23,050.00	24,250.00	23,137.61	5,900
2026-03-16	24,500.00	24,500.00	23,400.00	24,050.00	22,946.79	2,600
2026-03-13	24,150.00	24,150.00	23,950.00	24,000.00	22,899.08	2,400
2026-03-12	24,150.00	24,150.00	24,000.00	24,150.00	23,042.20	4,800
2026-03-11	23,950.00	24,150.00	23,900.00	24,150.00	23,042.20	1,500
2026-03-10	24,900.00	24,900.00	23,000.00	24,000.00	22,899.08	14,100
2026-03-09	26,550.00	26,550.00	23,250.00	23,350.00	22,278.90	36,500
2026-03-06	25,900.00	26,500.00	24,700.00	25,000.00	23,853.21	17,400
2026-03-05	26,250.00	26,250.00	25,400.00	25,500.00	24,330.28	19,300
2026-03-04	28,000.00	28,600.00	26,000.00	27,250.00	26,000.00	37,500
2026-03-03	27,850.00	27,850.00	26,000.00	27,700.00	26,429.36	69,900
2026-03-02	25,750.00	26,050.00	24,750.00	26,050.00	24,855.05	58,000
2026-02-27	24,550.00	24,550.00	24,000.00	24,350.00	23,233.03	14,500
2026-02-26	24,300.00	24,300.00	24,000.00	24,000.00	22,899.08	2,700
2026-02-25	24,000.00	24,500.00	24,000.00	24,300.00	23,185.32	4,500
2026-02-24	24,100.00	24,100.00	24,000.00	24,050.00	22,946.79	3,300
2026-02-23	24,050.00	24,200.00	24,000.00	24,100.00	22,994.50	9,200
2026-02-13	24,000.00	24,050.00	24,000.00	24,050.00	22,946.79	500
2026-02-12	24,200.00	24,200.00	23,700.00	23,950.00	22,851.38	5,900
2026-02-11	23,650.00	24,200.00	23,600.00	24,200.00	23,089.91	5,000
2026-02-10	24,550.00	24,550.00	23,700.00	24,000.00	22,899.08	600
2026-02-09	24,200.00	24,200.00	23,800.00	24,100.00	22,994.50	78,000
2026-02-06	24,200.00	24,200.00	24,200.00	24,200.00	23,089.91	100
2026-02-05	24,700.00	24,700.00	23,750.00	24,300.00	23,185.32	6,500
2026-02-04	24,050.00	24,750.00	24,000.00	24,700.00	23,566.97	2,100
2026-02-03	24,350.00	24,400.00	24,050.00	24,350.00	23,233.03	10,500
2026-02-02	24,200.00	24,350.00	24,100.00	24,350.00	23,233.03	5,200
2026-01-30	24,200.00	24,400.00	24,000.00	24,200.00	23,089.91	8,700
2026-01-29	24,100.00	24,200.00	24,100.00	24,200.00	23,089.91	2,200
2026-01-28	23,800.00	24,300.00	23,800.00	24,100.00	22,994.50	24,000
2026-01-27	23,600.00	24,100.00	23,600.00	23,800.00	22,708.26	1,700
2026-01-26	24,200.00	24,200.00	23,650.00	23,800.00	22,708.26	9,200
2026-01-23	24,000.00	24,000.00	23,900.00	23,900.00	22,803.67	2,300
2026-01-22	23,800.00	24,400.00	23,800.00	23,950.00	22,851.38	4,600
2026-01-21	23,900.00	24,000.00	23,600.00	23,900.00	22,803.67	9,100
2026-01-20	24,300.00	24,300.00	23,900.00	23,900.00	22,803.67	7,200
2026-01-19	24,200.00	24,200.00	24,100.00	24,100.00	22,994.50	2,000
2026-01-16	24,600.00	24,600.00	24,150.00	24,200.00	23,089.91	4,300
2026-01-15	24,200.00	24,600.00	24,100.00	24,600.00	23,471.56	2,900
2026-01-14	24,200.00	24,250.00	24,000.00	24,200.00	23,089.91	12,200
2026-01-13	24,600.00	24,600.00	24,100.00	24,200.00	23,089.91	3,200
2026-01-12	24,600.00	24,600.00	24,000.00	24,050.00	22,946.79	7,300
2026-01-09	24,400.00	24,650.00	24,050.00	24,050.00	22,946.79	10,700
2026-01-08	24,100.00	24,650.00	24,100.00	24,400.00	23,280.73	15,000
2026-01-07	23,950.00	24,150.00	23,300.00	24,000.00	22,899.08	11,900
2026-01-06	23,950.00	23,950.00	23,100.00	23,950.00	22,851.38	3,100
2026-01-05	24,000.00	24,000.00	23,900.00	24,000.00	22,899.08	3,700
2025-12-31	23,600.00	23,650.00	23,600.00	23,600.00	22,517.43	1,700
2025-12-30	23,800.00	23,800.00	23,600.00	23,600.00	22,517.43	500
2025-12-29	23,400.00	24,000.00	23,400.00	23,950.00	22,851.38	4,200
2025-12-26	22,900.00	23,400.00	22,900.00	23,200.00	22,135.78	1,600
2025-12-25	23,000.00	23,000.00	22,950.00	23,000.00	21,944.95	3,100
2025-12-24	23,200.00	23,200.00	23,000.00	23,000.00	21,944.95	3,800

← NewerPage 3 of 20 · 1,185 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.