Petrovietnam Low Pressure Gas Distribution JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 27,954.86 | 200 |
| 2024-09-10 | 31,500.00 | 31,500.00 | 31,100.00 | 31,100.00 | 27,954.86 | 300 |
| 2024-09-09 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 28,314.41 | 1,300 |
| 2024-09-06 | 31,950.00 | 32,000.00 | 31,500.00 | 31,500.00 | 28,314.41 | 2,500 |
| 2024-09-05 | 31,050.00 | 32,100.00 | 31,050.00 | 32,100.00 | 28,853.73 | 900 |
| 2024-09-04 | 31,800.00 | 31,900.00 | 31,000.00 | 31,900.00 | 28,673.95 | 9,800 |
| 2024-08-30 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 28,763.84 | 1,000 |
| 2024-08-29 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 28,718.90 | 1,300 |
| 2024-08-28 | 31,250.00 | 32,100.00 | 31,250.00 | 31,950.00 | 28,718.90 | 59,700 |
| 2024-08-27 | 31,900.00 | 31,950.00 | 31,000.00 | 31,500.00 | 28,314.41 | 9,400 |
| 2024-08-26 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 27,954.86 | 400 |
| 2024-08-23 | 32,300.00 | 32,350.00 | 32,250.00 | 32,300.00 | 29,033.50 | 13,600 |
| 2024-08-22 | 31,500.00 | 32,300.00 | 30,800.00 | 32,300.00 | 29,033.50 | 51,400 |
| 2024-08-21 | 32,500.00 | 33,000.00 | 31,300.00 | 32,300.00 | 29,033.50 | 14,900 |
| 2024-08-20 | 33,000.00 | 33,000.00 | 31,600.00 | 32,500.00 | 29,213.28 | 6,500 |
| 2024-08-19 | 32,213.00 | 32,548.00 | 31,831.00 | 32,500.00 | 27,864.97 | 9,100 |
| 2024-08-16 | 31,879.00 | 31,926.00 | 31,879.00 | 31,926.00 | 27,372.83 | 4,200 |
| 2024-08-15 | 31,640.00 | 31,640.00 | 31,640.00 | 31,640.00 | 27,127.62 | 100 |
| 2024-08-14 | 31,687.00 | 31,831.00 | 31,687.00 | 31,831.00 | 27,291.38 | 600 |
| 2024-08-13 | 31,831.00 | 31,831.00 | 31,544.00 | 31,687.00 | 27,167.92 | 6,200 |
| 2024-08-12 | 31,879.00 | 31,926.00 | 31,831.00 | 31,831.00 | 27,291.38 | 3,900 |
| 2024-08-09 | 31,449.00 | 31,831.00 | 31,449.00 | 31,831.00 | 27,291.38 | 4,300 |
| 2024-08-08 | 31,831.00 | 31,879.00 | 31,449.00 | 31,449.00 | 26,963.86 | 1,100 |
| 2024-08-07 | 30,588.00 | 31,066.00 | 30,588.00 | 31,066.00 | 26,635.48 | 4,100 |
| 2024-08-06 | 30,206.00 | 30,684.00 | 30,110.00 | 30,588.00 | 26,225.65 | 5,100 |
| 2024-08-05 | 31,305.00 | 31,305.00 | 30,015.00 | 30,110.00 | 25,815.82 | 25,000 |
| 2024-08-02 | 31,735.00 | 31,735.00 | 31,353.00 | 31,353.00 | 26,881.55 | 6,600 |
| 2024-08-01 | 32,213.00 | 32,357.00 | 31,544.00 | 31,879.00 | 27,332.53 | 24,100 |
| 2024-07-31 | 31,783.00 | 32,022.00 | 31,735.00 | 31,926.00 | 27,372.83 | 12,900 |
| 2024-07-30 | 31,879.00 | 31,879.00 | 31,640.00 | 31,783.00 | 27,250.23 | 3,500 |
| 2024-07-29 | 32,548.00 | 32,548.00 | 31,831.00 | 31,831.00 | 27,291.38 | 26,900 |
| 2024-07-26 | 33,265.00 | 33,456.00 | 32,213.00 | 32,548.00 | 27,906.12 | 5,000 |
| 2024-07-25 | 32,882.00 | 32,882.00 | 32,165.00 | 32,500.00 | 27,864.97 | 13,400 |
| 2024-07-24 | 32,787.00 | 32,978.00 | 32,404.00 | 32,882.00 | 28,192.49 | 21,700 |
| 2024-07-23 | 32,882.00 | 33,838.00 | 32,882.00 | 33,838.00 | 29,012.15 | 1,000 |
| 2024-07-22 | 34,316.00 | 34,316.00 | 33,551.00 | 33,934.00 | 29,094.46 | 12,900 |
| 2024-07-19 | 34,890.00 | 34,890.00 | 34,125.00 | 34,125.00 | 29,258.22 | 52,300 |
| 2024-07-18 | 33,982.00 | 35,368.00 | 33,886.00 | 34,077.00 | 29,217.06 | 34,300 |
| 2024-07-17 | 32,978.00 | 33,838.00 | 32,835.00 | 33,790.00 | 28,971.00 | 26,700 |
| 2024-07-16 | 33,169.00 | 33,982.00 | 32,787.00 | 33,074.00 | 28,357.11 | 1,100 |
| 2024-07-15 | 33,456.00 | 33,551.00 | 33,456.00 | 33,456.00 | 28,684.63 | 1,000 |
| 2024-07-12 | 33,169.00 | 33,169.00 | 33,169.00 | 33,169.00 | 28,438.56 | 800 |
| 2024-07-11 | 33,408.00 | 33,408.00 | 33,169.00 | 33,169.00 | 28,438.56 | 1,100 |
| 2024-07-10 | 33,360.00 | 33,360.00 | 33,169.00 | 33,169.00 | 28,438.56 | 900 |
| 2024-07-08 | 33,360.00 | 33,360.00 | 33,169.00 | 33,360.00 | 28,602.32 | 2,400 |
| 2024-07-05 | 33,456.00 | 33,456.00 | 33,360.00 | 33,360.00 | 28,602.32 | 4,500 |
| 2024-07-04 | 33,265.00 | 33,265.00 | 33,265.00 | 33,265.00 | 28,520.87 | 100 |
| 2024-07-03 | 33,456.00 | 33,504.00 | 33,456.00 | 33,456.00 | 28,684.63 | 5,800 |
| 2024-07-02 | 33,504.00 | 33,504.00 | 33,504.00 | 33,504.00 | 28,725.78 | 600 |
| 2024-06-28 | 33,456.00 | 33,504.00 | 33,456.00 | 33,504.00 | 28,725.78 | 1,200 |
| 2024-06-27 | 32,882.00 | 33,695.00 | 32,882.00 | 33,695.00 | 28,889.54 | 4,900 |
| 2024-06-26 | 32,500.00 | 32,882.00 | 31,640.00 | 32,882.00 | 28,192.49 | 6,500 |
| 2024-06-25 | 33,456.00 | 33,456.00 | 32,978.00 | 32,978.00 | 28,274.80 | 1,800 |
| 2024-06-24 | 33,551.00 | 33,551.00 | 33,169.00 | 33,169.00 | 28,438.56 | 2,900 |
| 2024-06-21 | 34,507.00 | 35,368.00 | 33,551.00 | 33,551.00 | 28,766.08 | 18,400 |
| 2024-06-20 | 33,408.00 | 33,551.00 | 33,312.00 | 33,551.00 | 28,766.08 | 6,000 |
| 2024-06-19 | 34,412.00 | 34,603.00 | 34,364.00 | 34,364.00 | 29,463.13 | 500 |
| 2024-06-18 | 34,029.00 | 35,463.00 | 34,029.00 | 34,890.00 | 29,914.12 | 8,700 |
| 2024-06-17 | 32,596.00 | 34,412.00 | 32,596.00 | 33,169.00 | 28,438.56 | 1,000 |
| 2024-06-14 | 34,507.00 | 34,507.00 | 34,412.00 | 34,412.00 | 29,504.29 | 2,800 |
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.