Petrovietnam Low Pressure Gas Distribution JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 400 |
| 2026-10-15 | 21,500.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,800.00 | 4,600 |
| 2026-10-14 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 100 |
| 2026-10-13 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 500 |
| 2026-10-12 | 21,000.00 | 21,500.00 | 21,000.00 | 21,500.00 | 21,500.00 | 500 |
| 2026-10-09 | 22,400.00 | 22,400.00 | 20,450.00 | 20,450.00 | 20,450.00 | 300 |
| 2026-10-08 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 100 |
| 2026-10-07 | 22,150.00 | 22,150.00 | 20,800.00 | 21,900.00 | 21,900.00 | 1,300 |
| 2026-10-05 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 100 |
| 2026-10-02 | 19,850.00 | 21,200.00 | 19,850.00 | 21,200.00 | 21,200.00 | 200 |
| 2026-10-01 | 21,050.00 | 22,000.00 | 19,850.00 | 19,850.00 | 19,850.00 | 3,700 |
| 2026-09-30 | 21,200.00 | 21,250.00 | 20,950.00 | 21,150.00 | 21,150.00 | 3,900 |
| 2026-09-29 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 100 |
| 2026-09-28 | 21,800.00 | 22,500.00 | 21,800.00 | 22,500.00 | 22,500.00 | 300 |
| 2026-09-24 | 21,800.00 | 21,900.00 | 21,700.00 | 21,800.00 | 21,800.00 | 900 |
| 2026-09-22 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 3,000 |
| 2026-09-21 | 21,795.59 | 21,795.59 | 21,795.59 | 21,795.59 | 21,795.59 | 300 |
| 2026-09-17 | 21,126.43 | 21,700.00 | 21,126.43 | 21,700.00 | 21,700.00 | 2,300 |
| 2026-09-16 | 22,850.00 | 22,850.00 | 22,100.00 | 22,100.00 | 22,100.00 | 1,500 |
| 2026-09-14 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 200 |
| 2026-09-10 | 22,000.00 | 22,000.00 | 21,550.00 | 21,550.00 | 21,550.00 | 500 |
| 2026-09-08 | 22,500.00 | 22,500.00 | 21,550.00 | 21,800.00 | 21,800.00 | 800 |
| 2026-09-07 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 200 |
| 2026-09-04 | 22,450.00 | 22,450.00 | 22,400.00 | 22,400.00 | 22,400.00 | 1,200 |
| 2026-09-03 | 23,000.00 | 23,000.00 | 22,450.00 | 22,450.00 | 22,450.00 | 400 |
| 2026-08-28 | 22,500.00 | 22,500.00 | 22,450.00 | 22,450.00 | 22,450.00 | 400 |
| 2026-08-26 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 1,000 |
| 2026-08-25 | 22,200.00 | 22,200.00 | 22,100.00 | 22,150.00 | 22,150.00 | 85,100 |
| 2026-08-24 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 200 |
| 2026-08-21 | 22,050.00 | 22,150.00 | 22,050.00 | 22,150.00 | 22,150.00 | 1,400 |
| 2026-08-18 | 22,550.00 | 22,850.00 | 22,550.00 | 22,850.00 | 22,850.00 | 1,500 |
| 2026-08-12 | 22,900.00 | 22,900.00 | 22,850.00 | 22,850.00 | 22,850.00 | 1,800 |
| 2026-08-11 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 100 |
| 2026-08-10 | 22,650.00 | 22,750.00 | 22,650.00 | 22,750.00 | 21,706.42 | 300 |
| 2026-08-07 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 21,611.01 | 2,900 |
| 2026-08-06 | 22,000.00 | 22,650.00 | 22,000.00 | 22,650.00 | 21,611.01 | 80,500 |
| 2026-08-05 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 21,563.30 | 600 |
| 2026-08-04 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 21,611.01 | 300 |
| 2026-08-03 | 22,600.00 | 22,650.00 | 22,100.00 | 22,200.00 | 21,181.65 | 4,000 |
| 2026-07-31 | 22,900.00 | 22,900.00 | 21,550.00 | 21,550.00 | 20,561.47 | 300 |
| 2026-07-30 | 22,050.00 | 22,900.00 | 22,050.00 | 22,900.00 | 21,849.54 | 2,000 |
| 2026-07-29 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 21,038.53 | 400 |
| 2026-07-27 | 22,500.00 | 22,950.00 | 22,500.00 | 22,950.00 | 21,897.25 | 1,700 |
| 2026-07-24 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 21,372.48 | 700 |
| 2026-07-23 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 21,372.48 | 200 |
| 2026-07-22 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 21,563.30 | 100 |
| 2026-07-21 | 21,050.00 | 21,200.00 | 21,000.00 | 21,200.00 | 20,227.52 | 1,500 |
| 2026-07-20 | 22,050.00 | 22,500.00 | 22,000.00 | 22,500.00 | 21,467.89 | 500 |
| 2026-07-16 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,990.83 | 200 |
| 2026-07-15 | 22,050.00 | 22,050.00 | 22,000.00 | 22,050.00 | 21,038.53 | 3,900 |
| 2026-07-14 | 22,100.00 | 22,100.00 | 21,800.00 | 21,800.00 | 20,800.00 | 1,000 |
| 2026-07-13 | 21,550.00 | 21,700.00 | 21,550.00 | 21,700.00 | 20,704.59 | 1,700 |
| 2026-07-10 | 22,100.00 | 22,100.00 | 21,500.00 | 21,500.00 | 20,513.76 | 1,400 |
| 2026-07-09 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 21,086.24 | 200 |
| 2026-07-08 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 21,372.48 | 100 |
| 2026-07-07 | 21,700.00 | 22,800.00 | 21,700.00 | 22,200.00 | 21,181.65 | 2,600 |
| 2026-07-06 | 22,100.00 | 22,700.00 | 22,100.00 | 22,200.00 | 21,181.65 | 1,200 |
| 2026-07-02 | 22,100.00 | 22,800.00 | 22,100.00 | 22,800.00 | 21,754.13 | 1,500 |
| 2026-06-30 | 22,300.00 | 23,500.00 | 22,300.00 | 22,750.00 | 21,706.42 | 300 |
| 2026-06-29 | 22,600.00 | 22,750.00 | 22,600.00 | 22,750.00 | 21,706.42 | 800 |
Page 1 of 2 · 103 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.