Petrovietnam Low Pressure Gas Distribution JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-17	30,050.00	30,050.00	29,800.00	30,000.00	26,966.10	6,100
2025-03-14	30,100.00	30,100.00	30,000.00	30,000.00	26,966.10	21,500
2025-03-13	30,100.00	30,100.00	30,000.00	30,000.00	26,966.10	2,500
2025-03-12	30,000.00	31,000.00	30,000.00	30,050.00	27,011.04	4,800
2025-03-11	30,100.00	30,100.00	30,000.00	30,000.00	26,966.10	4,800
2025-03-10	30,500.00	30,500.00	29,800.00	30,500.00	27,415.54	13,700
2025-03-07	31,000.00	31,000.00	30,500.00	30,500.00	27,415.54	700
2025-03-05	30,850.00	30,850.00	30,850.00	30,850.00	27,730.14	100
2025-03-03	30,800.00	30,800.00	30,750.00	30,800.00	27,685.20	1,700
2025-02-28	31,100.00	31,300.00	31,100.00	31,300.00	28,134.63	2,800
2025-02-27	31,000.00	31,000.00	31,000.00	31,000.00	27,864.97	1,400
2025-02-26	31,100.00	31,200.00	31,100.00	31,200.00	28,044.74	6,700
2025-02-25	31,200.00	31,200.00	31,100.00	31,200.00	28,044.74	4,800
2025-02-24	31,450.00	31,450.00	31,200.00	31,200.00	28,044.74	1,800
2025-02-21	30,550.00	31,200.00	30,550.00	31,000.00	27,864.97	59,200
2025-02-20	30,700.00	30,700.00	30,400.00	30,450.00	27,370.59	1,700
2025-02-19	30,700.00	30,700.00	30,200.00	30,700.00	27,595.31	11,000
2025-02-18	30,700.00	30,700.00	30,250.00	30,700.00	27,595.31	5,500
2025-02-17	30,700.00	30,700.00	30,000.00	30,700.00	27,595.31	4,100
2025-02-14	30,650.00	31,000.00	30,650.00	30,700.00	27,595.31	1,200
2025-02-13	30,100.00	30,650.00	30,100.00	30,650.00	27,550.37	200
2025-02-12	30,100.00	30,150.00	30,100.00	30,150.00	27,100.93	3,000
2025-02-11	30,450.00	31,450.00	30,100.00	30,100.00	27,055.99	3,300
2025-02-10	30,050.00	30,050.00	30,050.00	30,050.00	27,011.04	700
2025-02-07	30,100.00	30,100.00	30,000.00	30,000.00	26,966.10	15,700
2025-02-06	30,000.00	30,100.00	30,000.00	30,000.00	26,966.10	5,300
2025-02-05	30,150.00	30,400.00	30,000.00	30,100.00	27,055.99	4,200
2025-02-04	30,100.00	30,400.00	30,000.00	30,400.00	27,325.65	1,300
2025-02-03	30,800.00	30,800.00	30,050.00	30,650.00	27,550.37	2,100
2025-01-24	30,100.00	30,100.00	30,000.00	30,000.00	26,966.10	4,800
2025-01-23	30,100.00	30,100.00	30,050.00	30,100.00	27,055.99	800
2025-01-22	30,250.00	30,250.00	30,000.00	30,100.00	27,055.99	12,500
2025-01-21	31,000.00	31,000.00	30,200.00	30,500.00	27,415.54	5,200
2025-01-20	30,650.00	31,350.00	30,200.00	31,250.00	28,089.69	20,600
2025-01-17	31,400.00	31,500.00	31,400.00	31,500.00	28,314.41	400
2025-01-16	31,400.00	31,400.00	31,400.00	31,400.00	28,224.52	1,700
2025-01-15	31,250.00	31,400.00	31,150.00	31,150.00	27,999.80	10,200
2025-01-14	31,500.00	31,500.00	31,200.00	31,300.00	28,134.63	1,000
2025-01-13	31,500.00	31,500.00	31,450.00	31,500.00	28,314.41	1,800
2025-01-10	31,650.00	31,700.00	31,500.00	31,500.00	28,314.41	1,700
2025-01-09	31,500.00	31,700.00	31,500.00	31,650.00	28,449.24	2,100
2025-01-07	31,950.00	31,950.00	31,700.00	31,700.00	28,494.18	1,300
2025-01-06	32,000.00	32,000.00	31,700.00	31,950.00	28,718.90	2,400
2025-01-03	31,650.00	32,350.00	31,650.00	32,350.00	29,078.44	3,700
2025-01-02	31,750.00	31,750.00	31,400.00	31,650.00	28,449.24	1,500
2024-12-31	32,100.00	32,100.00	31,700.00	31,700.00	28,494.18	20,800
2024-12-30	32,700.00	32,700.00	32,000.00	32,050.00	28,808.78	800
2024-12-27	32,400.00	32,700.00	32,400.00	32,700.00	29,393.05	1,500
2024-12-26	32,600.00	33,800.00	32,000.00	32,400.00	29,123.39	3,100
2024-12-25	31,950.00	32,600.00	31,900.00	32,450.00	29,168.33	22,600
2024-12-24	31,900.00	31,900.00	31,800.00	31,900.00	28,673.95	900
2024-12-23	31,900.00	32,500.00	31,900.00	31,900.00	28,673.95	3,900
2024-12-20	31,600.00	31,900.00	31,600.00	31,900.00	28,673.95	3,900
2024-12-19	32,000.00	34,050.00	31,600.00	31,600.00	28,404.29	1,400
2024-12-18	31,900.00	31,900.00	31,300.00	31,850.00	28,629.01	4,000
2024-12-17	31,250.00	31,300.00	31,250.00	31,250.00	28,089.69	2,100
2024-12-13	31,250.00	31,300.00	31,250.00	31,250.00	28,089.69	3,200
2024-12-12	31,450.00	31,450.00	31,450.00	31,450.00	28,269.46	500
2024-12-11	31,500.00	31,500.00	31,450.00	31,450.00	28,269.46	1,100
2024-12-10	31,600.00	31,900.00	31,500.00	31,550.00	28,359.35	5,500

← NewerPage 7 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.