Petrovietnam Low Pressure Gas Distribution JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 31,800.00 | 31,800.00 | 31,100.00 | 31,600.00 | 28,404.29 | 4,600 |
| 2024-12-06 | 31,500.00 | 31,900.00 | 31,500.00 | 31,800.00 | 28,584.07 | 1,900 |
| 2024-12-05 | 31,300.00 | 31,800.00 | 31,250.00 | 31,800.00 | 28,584.07 | 1,400 |
| 2024-12-04 | 31,500.00 | 31,800.00 | 31,500.00 | 31,800.00 | 28,584.07 | 1,900 |
| 2024-12-03 | 31,400.00 | 31,800.00 | 31,400.00 | 31,800.00 | 28,584.07 | 300 |
| 2024-12-02 | 32,350.00 | 32,350.00 | 31,250.00 | 31,250.00 | 28,089.69 | 5,800 |
| 2024-11-29 | 31,550.00 | 32,350.00 | 30,500.00 | 32,350.00 | 29,078.44 | 2,300 |
| 2024-11-28 | 31,550.00 | 32,300.00 | 31,000.00 | 32,300.00 | 29,033.50 | 1,200 |
| 2024-11-27 | 31,850.00 | 31,850.00 | 31,550.00 | 31,550.00 | 28,359.35 | 4,100 |
| 2024-11-26 | 31,350.00 | 31,550.00 | 31,350.00 | 31,550.00 | 28,359.35 | 16,700 |
| 2024-11-25 | 31,300.00 | 31,350.00 | 31,300.00 | 31,350.00 | 28,179.57 | 40,600 |
| 2024-11-22 | 31,100.00 | 31,200.00 | 31,100.00 | 31,200.00 | 28,044.74 | 300 |
| 2024-11-20 | 31,600.00 | 31,600.00 | 31,000.00 | 31,200.00 | 28,044.74 | 1,900 |
| 2024-11-19 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 28,584.07 | 300 |
| 2024-11-18 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 28,584.07 | 400 |
| 2024-11-15 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 28,584.07 | 100 |
| 2024-11-14 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 29,617.77 | 200 |
| 2024-11-13 | 32,000.00 | 32,100.00 | 32,000.00 | 32,100.00 | 28,853.73 | 2,400 |
| 2024-11-12 | 32,300.00 | 32,300.00 | 32,100.00 | 32,100.00 | 28,853.73 | 2,300 |
| 2024-11-11 | 32,500.00 | 32,500.00 | 32,200.00 | 32,300.00 | 29,033.50 | 900 |
| 2024-11-08 | 32,550.00 | 32,550.00 | 32,500.00 | 32,500.00 | 29,213.28 | 1,400 |
| 2024-11-07 | 32,000.00 | 33,150.00 | 32,000.00 | 33,150.00 | 29,797.54 | 7,800 |
| 2024-11-05 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 29,033.50 | 700 |
| 2024-11-04 | 32,500.00 | 32,500.00 | 32,000.00 | 32,000.00 | 28,763.84 | 2,200 |
| 2024-11-01 | 32,350.00 | 32,500.00 | 32,300.00 | 32,500.00 | 29,213.28 | 2,000 |
| 2024-10-31 | 32,500.00 | 32,500.00 | 32,250.00 | 32,250.00 | 28,988.56 | 5,400 |
| 2024-10-30 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 29,303.16 | 1,100 |
| 2024-10-29 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 29,303.16 | 100 |
| 2024-10-28 | 32,600.00 | 32,600.00 | 32,400.00 | 32,600.00 | 29,303.16 | 4,400 |
| 2024-10-25 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 29,303.16 | 2,000 |
| 2024-10-24 | 33,000.00 | 33,000.00 | 32,600.00 | 32,600.00 | 29,303.16 | 3,000 |
| 2024-10-23 | 32,800.00 | 33,000.00 | 32,800.00 | 33,000.00 | 29,662.71 | 2,100 |
| 2024-10-22 | 32,700.00 | 32,700.00 | 32,350.00 | 32,600.00 | 29,303.16 | 12,500 |
| 2024-10-21 | 32,500.00 | 32,900.00 | 32,500.00 | 32,700.00 | 29,393.05 | 1,300 |
| 2024-10-18 | 32,250.00 | 33,200.00 | 32,250.00 | 32,850.00 | 29,527.88 | 4,500 |
| 2024-10-17 | 32,700.00 | 33,000.00 | 32,000.00 | 32,200.00 | 28,943.61 | 6,500 |
| 2024-10-16 | 31,150.00 | 32,000.00 | 31,100.00 | 31,950.00 | 28,718.90 | 27,700 |
| 2024-10-15 | 31,000.00 | 32,000.00 | 31,000.00 | 31,050.00 | 27,909.91 | 3,600 |
| 2024-10-14 | 30,700.00 | 31,000.00 | 30,700.00 | 31,000.00 | 27,864.97 | 2,500 |
| 2024-10-11 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 27,864.97 | 1,000 |
| 2024-10-10 | 32,950.00 | 32,950.00 | 32,200.00 | 32,200.00 | 28,943.61 | 300 |
| 2024-10-09 | 32,000.00 | 32,000.00 | 31,500.00 | 31,800.00 | 28,584.07 | 700 |
| 2024-10-08 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 27,864.97 | 1,800 |
| 2024-10-07 | 32,000.00 | 32,000.00 | 30,900.00 | 31,000.00 | 27,864.97 | 1,800 |
| 2024-10-03 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 28,763.84 | 100 |
| 2024-10-02 | 31,500.00 | 31,800.00 | 31,500.00 | 31,800.00 | 28,584.07 | 3,000 |
| 2024-10-01 | 31,850.00 | 31,850.00 | 30,950.00 | 31,500.00 | 28,314.41 | 700 |
| 2024-09-30 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 28,629.01 | 200 |
| 2024-09-27 | 31,400.00 | 31,650.00 | 30,100.00 | 30,650.00 | 27,550.37 | 6,400 |
| 2024-09-26 | 31,000.00 | 32,000.00 | 31,000.00 | 31,700.00 | 28,494.18 | 2,000 |
| 2024-09-25 | 31,000.00 | 31,300.00 | 30,500.00 | 31,000.00 | 27,864.97 | 6,900 |
| 2024-09-24 | 30,900.00 | 31,000.00 | 30,900.00 | 31,000.00 | 27,864.97 | 700 |
| 2024-09-23 | 31,050.00 | 31,050.00 | 30,700.00 | 30,700.00 | 27,595.31 | 8,200 |
| 2024-09-20 | 30,900.00 | 31,100.00 | 30,900.00 | 31,050.00 | 27,909.91 | 2,900 |
| 2024-09-19 | 30,900.00 | 30,900.00 | 30,800.00 | 30,900.00 | 27,775.08 | 900 |
| 2024-09-18 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 27,864.97 | 1,700 |
| 2024-09-17 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 27,864.97 | 1,300 |
| 2024-09-16 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 27,864.97 | 100 |
| 2024-09-13 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 27,864.97 | 200 |
| 2024-09-12 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 27,864.97 | 800 |
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.