Petrovietnam Low Pressure Gas Distribution JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-01	26,250.00	26,250.00	25,250.00	25,500.00	22,921.19	5,300
2025-06-30	25,100.00	26,400.00	25,100.00	26,400.00	23,730.17	1,100
2025-06-27	25,200.00	25,950.00	25,000.00	25,100.00	22,561.64	19,800
2025-06-26	25,300.00	25,500.00	25,200.00	25,200.00	22,651.52	18,500
2025-06-25	25,950.00	25,950.00	25,500.00	25,500.00	22,921.19	17,300
2025-06-24	26,550.00	26,550.00	26,000.00	26,000.00	23,370.62	18,000
2025-06-23	27,150.00	27,150.00	26,000.00	26,550.00	23,865.00	45,600
2025-06-20	27,400.00	27,400.00	26,900.00	27,050.00	24,314.43	15,600
2025-06-19	28,750.00	28,750.00	27,400.00	27,400.00	24,629.04	24,000
2025-06-18	28,300.00	28,800.00	28,000.00	28,750.00	25,842.51	1,300
2025-06-17	28,300.00	28,300.00	28,300.00	28,300.00	25,438.02	6,400
2025-06-16	28,000.00	29,000.00	28,000.00	28,900.00	25,977.34	20,500
2025-06-13	27,600.00	28,000.00	27,500.00	28,000.00	25,168.36	4,000
2025-06-09	28,800.00	28,800.00	28,800.00	28,800.00	25,887.46	200
2025-06-06	27,200.00	27,200.00	27,200.00	27,200.00	24,449.26	100
2025-06-05	27,350.00	27,350.00	27,350.00	27,350.00	24,584.09	900
2025-06-03	27,400.00	27,400.00	27,350.00	27,350.00	24,584.09	3,300
2025-06-02	28,500.00	28,500.00	27,300.00	27,400.00	24,629.04	5,600
2025-05-30	27,300.00	27,500.00	27,300.00	27,300.00	24,539.15	2,800
2025-05-28	27,500.00	27,500.00	27,000.00	27,250.00	24,494.21	23,600
2025-05-27	27,300.00	27,500.00	27,300.00	27,500.00	24,718.93	4,800
2025-05-26	27,300.00	27,300.00	27,300.00	27,300.00	24,539.15	100
2025-05-23	27,500.00	27,500.00	27,400.00	27,400.00	24,629.04	5,300
2025-05-22	27,300.00	27,350.00	27,300.00	27,300.00	24,539.15	6,100
2025-05-20	28,100.00	28,100.00	27,750.00	27,750.00	24,943.64	64,800
2025-05-16	28,000.00	28,500.00	28,000.00	28,000.00	25,168.36	4,000
2025-05-15	28,000.00	28,000.00	28,000.00	28,000.00	25,168.36	500
2025-05-14	27,600.00	28,500.00	27,600.00	28,500.00	25,617.80	200
2025-05-13	27,800.00	27,800.00	27,000.00	27,500.00	24,718.93	1,100
2025-05-12	28,700.00	28,700.00	28,700.00	28,700.00	25,797.57	100
2025-05-09	28,750.00	28,800.00	28,700.00	28,700.00	25,797.57	800
2025-05-08	28,800.00	28,800.00	28,750.00	28,750.00	25,842.51	400
2025-05-07	27,550.00	27,650.00	27,550.00	27,650.00	24,853.76	3,700
2025-05-06	27,800.00	27,800.00	27,000.00	27,500.00	24,718.93	800
2025-05-05	27,600.00	27,900.00	27,600.00	27,800.00	24,988.59	4,000
2025-04-29	28,100.00	28,100.00	27,500.00	27,500.00	24,718.93	1,100
2025-04-28	28,700.00	28,700.00	28,500.00	28,500.00	25,617.80	600
2025-04-25	29,000.00	29,000.00	28,800.00	28,800.00	25,887.46	1,500
2025-04-24	29,000.00	29,000.00	29,000.00	29,000.00	26,067.23	900
2025-04-23	28,900.00	28,900.00	28,900.00	28,900.00	25,977.34	100
2025-04-22	29,300.00	29,300.00	28,100.00	28,600.00	25,707.68	1,000
2025-04-21	29,500.00	29,500.00	29,300.00	29,300.00	26,336.89	600
2025-04-18	29,850.00	29,850.00	29,850.00	29,850.00	26,831.27	200
2025-04-17	28,300.00	28,300.00	28,300.00	28,300.00	25,438.02	100
2025-04-16	28,200.00	29,950.00	28,200.00	28,200.00	25,348.13	1,700
2025-04-15	28,200.00	30,000.00	28,200.00	30,000.00	26,966.10	900
2025-04-14	30,300.00	30,300.00	30,300.00	30,300.00	27,235.76	300
2025-04-11	29,000.00	30,200.00	27,500.00	30,200.00	27,145.87	400
2025-04-10	28,600.00	30,300.00	28,600.00	29,450.00	26,471.72	6,700
2025-04-08	28,600.00	28,600.00	28,600.00	28,600.00	25,707.68	100
2025-04-04	28,500.00	28,600.00	28,500.00	28,600.00	25,707.68	2,300
2025-04-03	29,600.00	29,600.00	28,500.00	28,500.00	25,617.80	12,200
2025-04-02	29,700.00	29,700.00	29,700.00	29,700.00	26,696.44	11,500
2025-03-31	29,700.00	30,650.00	29,700.00	30,650.00	27,550.37	700
2025-03-27	30,100.00	30,100.00	29,700.00	29,700.00	26,696.44	900
2025-03-26	30,100.00	30,100.00	30,100.00	30,100.00	27,055.99	400
2025-03-21	30,600.00	31,000.00	30,000.00	30,000.00	26,966.10	2,600
2025-03-20	30,400.00	30,400.00	30,400.00	30,400.00	27,325.65	100
2025-03-19	30,000.00	30,000.00	29,950.00	30,000.00	26,966.10	4,100
2025-03-18	30,050.00	30,100.00	30,000.00	30,000.00	26,966.10	2,500

← NewerPage 6 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.