Petrovietnam Low Pressure Gas Distribution JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 24,100.00 | 24,100.00 | 23,500.00 | 23,500.00 | 22,422.02 | 500 |
| 2025-12-22 | 23,400.00 | 23,400.00 | 23,050.00 | 23,100.00 | 22,040.37 | 4,100 |
| 2025-12-19 | 23,450.00 | 23,450.00 | 23,300.00 | 23,350.00 | 22,278.90 | 3,800 |
| 2025-12-18 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 22,422.02 | 500 |
| 2025-12-17 | 24,300.00 | 24,300.00 | 22,650.00 | 23,500.00 | 22,422.02 | 7,500 |
| 2025-12-16 | 23,400.00 | 23,800.00 | 23,000.00 | 23,800.00 | 22,708.26 | 14,500 |
| 2025-12-15 | 23,300.00 | 23,900.00 | 23,200.00 | 23,400.00 | 22,326.61 | 3,900 |
| 2025-12-12 | 23,650.00 | 23,700.00 | 23,500.00 | 23,700.00 | 22,612.84 | 800 |
| 2025-12-11 | 23,600.00 | 23,650.00 | 23,600.00 | 23,650.00 | 22,565.14 | 300 |
| 2025-12-10 | 24,150.00 | 24,250.00 | 24,150.00 | 24,150.00 | 23,042.20 | 1,200 |
| 2025-12-09 | 24,200.00 | 24,200.00 | 23,200.00 | 24,150.00 | 23,042.20 | 10,900 |
| 2025-12-08 | 24,200.00 | 24,500.00 | 24,200.00 | 24,200.00 | 23,089.91 | 3,300 |
| 2025-12-05 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 23,089.91 | 1,000 |
| 2025-12-04 | 24,650.00 | 24,650.00 | 24,300.00 | 24,300.00 | 23,185.32 | 1,900 |
| 2025-12-03 | 23,850.00 | 23,850.00 | 23,650.00 | 23,700.00 | 22,612.84 | 4,400 |
| 2025-12-02 | 23,600.00 | 23,650.00 | 23,600.00 | 23,650.00 | 22,565.14 | 1,500 |
| 2025-12-01 | 24,200.00 | 24,200.00 | 24,000.00 | 24,000.00 | 22,899.08 | 1,400 |
| 2025-11-28 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 22,994.50 | 200 |
| 2025-11-26 | 24,750.00 | 24,750.00 | 24,500.00 | 24,500.00 | 23,376.15 | 1,300 |
| 2025-11-25 | 24,700.00 | 24,800.00 | 24,300.00 | 24,300.00 | 23,185.32 | 1,400 |
| 2025-11-24 | 24,300.00 | 24,500.00 | 24,300.00 | 24,500.00 | 23,376.15 | 800 |
| 2025-11-21 | 24,350.00 | 24,350.00 | 24,300.00 | 24,300.00 | 23,185.32 | 200 |
| 2025-11-20 | 24,300.00 | 24,350.00 | 24,300.00 | 24,350.00 | 23,233.03 | 1,700 |
| 2025-11-19 | 24,150.00 | 24,200.00 | 24,150.00 | 24,200.00 | 23,089.91 | 1,318 |
| 2025-11-18 | 24,350.00 | 24,350.00 | 24,150.00 | 24,150.00 | 23,042.20 | 1,900 |
| 2025-11-17 | 24,500.00 | 24,500.00 | 24,400.00 | 24,400.00 | 23,280.73 | 1,300 |
| 2025-11-14 | 24,500.00 | 24,650.00 | 24,500.00 | 24,600.00 | 23,471.56 | 400 |
| 2025-11-13 | 24,000.00 | 24,600.00 | 24,000.00 | 24,600.00 | 23,471.56 | 600 |
| 2025-11-12 | 24,300.00 | 24,400.00 | 24,300.00 | 24,400.00 | 23,280.73 | 3,400 |
| 2025-11-11 | 24,750.00 | 24,750.00 | 24,000.00 | 24,300.00 | 23,185.32 | 72,800 |
| 2025-11-10 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 23,185.32 | 1,100 |
| 2025-11-07 | 24,000.00 | 24,000.00 | 23,900.00 | 23,900.00 | 22,803.67 | 900 |
| 2025-11-05 | 23,900.00 | 24,600.00 | 23,900.00 | 23,900.00 | 22,803.67 | 1,400 |
| 2025-11-04 | 24,300.00 | 25,000.00 | 23,900.00 | 23,900.00 | 22,803.67 | 13,000 |
| 2025-11-03 | 24,650.00 | 24,650.00 | 24,000.00 | 24,000.00 | 22,899.08 | 5,200 |
| 2025-10-31 | 24,650.00 | 24,700.00 | 24,650.00 | 24,700.00 | 23,566.97 | 1,100 |
| 2025-10-30 | 23,850.00 | 24,650.00 | 23,850.00 | 24,650.00 | 23,519.27 | 400 |
| 2025-10-29 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 23,614.68 | 1,100 |
| 2025-10-28 | 24,000.00 | 24,800.00 | 23,400.00 | 23,800.00 | 22,708.26 | 1,100 |
| 2025-10-27 | 23,500.00 | 24,800.00 | 23,500.00 | 24,800.00 | 23,662.39 | 4,500 |
| 2025-10-24 | 25,000.00 | 25,000.00 | 23,600.00 | 23,600.00 | 22,517.43 | 2,000 |
| 2025-10-23 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 22,899.08 | 300 |
| 2025-10-22 | 23,500.00 | 24,000.00 | 23,500.00 | 24,000.00 | 22,899.08 | 1,900 |
| 2025-10-21 | 23,500.00 | 24,000.00 | 23,500.00 | 23,500.00 | 22,422.02 | 12,900 |
| 2025-10-20 | 24,000.00 | 24,950.00 | 24,000.00 | 24,000.00 | 22,899.08 | 2,000 |
| 2025-10-17 | 24,000.00 | 24,000.00 | 23,950.00 | 23,950.00 | 22,851.38 | 300 |
| 2025-10-16 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 22,851.38 | 100 |
| 2025-10-15 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 22,851.38 | 200 |
| 2025-10-14 | 24,000.00 | 24,000.00 | 23,700.00 | 23,900.00 | 22,803.67 | 5,600 |
| 2025-10-13 | 24,300.00 | 24,300.00 | 23,700.00 | 23,700.00 | 22,612.84 | 2,400 |
| 2025-10-10 | 24,250.00 | 24,300.00 | 24,250.00 | 24,300.00 | 23,185.32 | 1,300 |
| 2025-10-09 | 24,350.00 | 24,400.00 | 24,300.00 | 24,300.00 | 23,185.32 | 2,600 |
| 2025-10-08 | 24,500.00 | 24,500.00 | 24,100.00 | 24,100.00 | 22,994.50 | 1,700 |
| 2025-10-06 | 24,600.00 | 24,600.00 | 24,450.00 | 24,600.00 | 23,471.56 | 1,300 |
| 2025-10-03 | 24,700.00 | 24,700.00 | 24,500.00 | 24,700.00 | 23,566.97 | 2,200 |
| 2025-10-02 | 25,000.00 | 25,000.00 | 24,550.00 | 24,700.00 | 23,566.97 | 3,900 |
| 2025-10-01 | 25,100.00 | 25,100.00 | 24,500.00 | 24,500.00 | 23,376.15 | 600 |
| 2025-09-30 | 24,650.00 | 24,650.00 | 24,500.00 | 24,500.00 | 23,376.15 | 7,500 |
| 2025-09-29 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 23,519.27 | 1,100 |
| 2025-09-26 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 23,519.27 | 2,000 |
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.