Petrovietnam Low Pressure Gas Distribution JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-25	24,600.00	24,800.00	24,600.00	24,600.00	23,471.56	1,300
2025-09-24	24,500.00	24,500.00	24,500.00	24,500.00	23,376.15	900
2025-09-23	24,800.00	25,000.00	24,800.00	25,000.00	23,853.21	800
2025-09-22	25,000.00	25,000.00	24,800.00	24,800.00	23,662.39	1,300
2025-09-19	25,000.00	25,000.00	24,300.00	25,000.00	23,853.21	6,000
2025-09-18	25,000.00	25,000.00	25,000.00	25,000.00	23,853.21	1,000
2025-09-17	25,200.00	25,200.00	24,700.00	25,100.00	23,948.62	4,000
2025-09-16	24,950.00	25,000.00	24,950.00	25,000.00	23,853.21	2,400
2025-09-15	24,700.00	24,800.00	24,700.00	24,800.00	23,662.39	1,000
2025-09-12	24,550.00	24,700.00	24,550.00	24,700.00	23,566.97	1,200
2025-09-11	24,550.00	24,550.00	24,450.00	24,450.00	23,328.44	1,800
2025-09-10	24,500.00	24,500.00	24,450.00	24,450.00	23,328.44	2,400
2025-09-09	24,500.00	24,550.00	24,300.00	24,450.00	23,328.44	8,600
2025-09-08	25,250.00	25,250.00	24,300.00	24,300.00	23,185.32	7,200
2025-09-05	25,300.00	25,350.00	25,200.00	25,200.00	24,044.04	4,900
2025-09-04	25,500.00	25,500.00	25,400.00	25,400.00	24,234.86	2,100
2025-09-03	25,000.00	25,500.00	24,600.00	25,500.00	24,330.28	10,100
2025-08-29	25,200.00	25,200.00	25,000.00	25,000.00	23,853.21	3,900
2025-08-28	24,900.00	25,100.00	24,900.00	25,100.00	23,948.62	2,300
2025-08-27	25,100.00	25,100.00	24,800.00	24,900.00	23,757.80	1,600
2025-08-26	24,700.00	24,850.00	24,700.00	24,800.00	23,662.39	1,500
2025-08-25	24,850.00	24,850.00	24,800.00	24,800.00	23,662.39	5,200
2025-08-22	25,150.00	25,150.00	24,500.00	24,850.00	23,710.09	4,300
2025-08-21	25,300.00	25,300.00	25,000.00	25,150.00	23,996.33	3,900
2025-08-20	25,950.00	25,950.00	25,150.00	25,300.00	24,139.45	5,000
2025-08-19	25,200.00	25,500.00	25,100.00	25,500.00	24,330.28	4,800
2025-08-18	25,900.00	25,900.00	25,600.00	25,750.00	24,568.81	6,500
2025-08-15	25,500.00	25,600.00	25,350.00	25,600.00	24,425.69	10,800
2025-08-14	24,850.00	25,700.00	24,850.00	25,500.00	24,330.28	134,800
2025-08-13	26,089.04	26,089.04	25,805.46	25,899.99	23,280.72	21,500
2025-08-12	26,230.83	26,278.09	26,183.56	26,183.56	23,535.62	27,200
2025-08-11	26,136.30	26,372.62	26,089.04	26,183.56	23,535.62	18,100
2025-08-08	25,899.99	25,947.25	25,852.72	25,947.25	23,323.20	12,400
2025-08-07	25,710.94	25,899.99	25,710.94	25,805.46	23,195.75	11,200
2025-08-06	27,100.00	27,200.00	27,000.00	27,150.00	24,404.32	9,500
2025-08-05	27,100.00	27,200.00	26,800.00	27,100.00	24,359.38	17,300
2025-08-04	27,500.00	27,500.00	27,000.00	27,100.00	24,359.38	14,500
2025-08-01	27,000.00	27,150.00	26,950.00	26,950.00	24,224.55	18,500
2025-07-31	26,600.00	26,950.00	26,000.00	26,950.00	24,224.55	14,800
2025-07-30	26,450.00	27,250.00	26,400.00	26,800.00	24,089.72	23,300
2025-07-29	27,950.00	27,950.00	26,400.00	26,400.00	23,730.17	23,600
2025-07-28	27,250.00	28,000.00	26,800.00	27,400.00	24,629.04	21,900
2025-07-25	26,600.00	27,250.00	26,600.00	27,250.00	24,494.21	55,800
2025-07-24	26,450.00	26,900.00	25,000.00	25,500.00	22,921.19	86,800
2025-07-23	26,900.00	26,900.00	25,900.00	26,350.00	23,685.22	37,200
2025-07-22	25,250.00	25,350.00	25,000.00	25,300.00	22,741.41	7,300
2025-07-21	25,350.00	25,450.00	25,150.00	25,250.00	22,696.47	15,000
2025-07-18	25,050.00	25,250.00	25,050.00	25,100.00	22,561.64	19,000
2025-07-17	25,200.00	25,300.00	25,000.00	25,050.00	22,516.69	10,200
2025-07-16	25,250.00	25,300.00	25,250.00	25,300.00	22,741.41	4,200
2025-07-15	25,300.00	25,300.00	25,000.00	25,250.00	22,696.47	26,200
2025-07-14	25,250.00	25,300.00	25,000.00	25,300.00	22,741.41	27,200
2025-07-11	25,000.00	25,300.00	24,800.00	25,200.00	22,651.52	58,900
2025-07-10	25,000.00	25,050.00	24,900.00	25,000.00	22,471.75	42,400
2025-07-09	25,000.00	25,800.00	24,900.00	24,950.00	22,426.81	109,200
2025-07-08	25,200.00	25,200.00	25,000.00	25,000.00	22,471.75	24,200
2025-07-07	25,300.00	25,500.00	25,000.00	25,100.00	22,561.64	11,500
2025-07-04	25,500.00	25,500.00	25,300.00	25,300.00	22,741.41	2,600
2025-07-03	25,500.00	25,500.00	25,500.00	25,500.00	22,921.19	19,600
2025-07-02	25,500.00	25,500.00	25,200.00	25,400.00	22,831.30	14,200

← NewerPage 5 of 20 · 1,182 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.