Petro Vietnam LPG JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 9,200.00 | 9,400.00 | 9,000.00 | 9,300.00 | 8,486.25 | 54,710 |
| 2024-05-24 | 9,400.00 | 9,800.00 | 8,900.00 | 9,200.00 | 8,395.00 | 71,233 |
| 2024-05-23 | 8,900.00 | 9,600.00 | 8,800.00 | 9,200.00 | 8,395.00 | 225,267 |
| 2024-05-22 | 8,600.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,121.25 | 163,068 |
| 2024-05-21 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,847.50 | 6,575 |
| 2024-05-20 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 7,938.75 | 25,938 |
| 2024-05-17 | 8,600.00 | 8,800.00 | 8,600.00 | 8,600.00 | 7,847.50 | 11,167 |
| 2024-05-16 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 7,847.50 | 27,481 |
| 2024-05-15 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 7,938.75 | 49,676 |
| 2024-05-14 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 7,847.50 | 12,505 |
| 2024-05-13 | 8,800.00 | 8,900.00 | 8,600.00 | 8,600.00 | 7,847.50 | 13,272 |
| 2024-05-10 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 7,847.50 | 42,412 |
| 2024-05-09 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 7,847.50 | 41,425 |
| 2024-05-08 | 8,700.00 | 8,900.00 | 8,700.00 | 8,700.00 | 7,938.75 | 21,429 |
| 2024-05-07 | 8,900.00 | 8,900.00 | 8,400.00 | 8,700.00 | 7,938.75 | 31,014 |
| 2024-05-06 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,938.75 | 9,205 |
| 2024-05-03 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,030.00 | 5,260 |
| 2024-05-02 | 8,900.00 | 8,900.00 | 8,600.00 | 8,700.00 | 7,938.75 | 3,845 |
| 2024-04-26 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 7,938.75 | 18,411 |
| 2024-04-25 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,030.00 | 10,959 |
| 2024-04-24 | 8,900.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,121.25 | 23,014 |
| 2024-04-23 | 9,000.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,030.00 | 14,030 |
| 2024-04-22 | 8,400.00 | 8,700.00 | 8,400.00 | 8,600.00 | 7,847.50 | 16,800 |
| 2024-04-19 | 8,300.00 | 8,600.00 | 8,000.00 | 8,400.00 | 7,665.00 | 46,603 |
| 2024-04-17 | 8,600.00 | 8,800.00 | 8,300.00 | 8,300.00 | 7,573.75 | 136,987 |
| 2024-04-16 | 8,500.00 | 8,800.00 | 8,500.00 | 8,500.00 | 7,756.25 | 136,329 |
| 2024-04-15 | 9,100.00 | 9,200.00 | 8,500.00 | 8,500.00 | 7,756.25 | 66,740 |
| 2024-04-12 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,212.50 | 26,860 |
| 2024-04-11 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,303.75 | 60,275 |
| 2024-04-10 | 9,500.00 | 9,500.00 | 9,100.00 | 9,100.00 | 8,303.75 | 85,479 |
| 2024-04-09 | 9,300.00 | 9,500.00 | 9,200.00 | 9,400.00 | 8,577.50 | 47,353 |
| 2024-04-08 | 9,200.00 | 9,600.00 | 9,200.00 | 9,300.00 | 8,486.25 | 51,180 |
| 2024-04-05 | 9,600.00 | 9,600.00 | 9,200.00 | 9,200.00 | 8,395.00 | 80,002 |
| 2024-04-04 | 9,500.00 | 9,700.00 | 9,400.00 | 9,500.00 | 8,668.75 | 60,824 |
| 2024-04-03 | 9,000.00 | 9,700.00 | 9,000.00 | 9,500.00 | 8,668.75 | 378,661 |
| 2024-04-02 | 9,100.00 | 9,200.00 | 8,900.00 | 9,000.00 | 8,212.50 | 103,467 |
| 2024-04-01 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,212.50 | 61,600 |
| 2024-03-29 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,121.25 | 8,000 |
| 2024-03-28 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,212.50 | 38,028 |
| 2024-03-27 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,212.50 | 82,301 |
| 2024-03-26 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,121.25 | 14,466 |
| 2024-03-25 | 8,900.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,121.25 | 7,016 |
| 2024-03-22 | 9,200.00 | 9,200.00 | 8,900.00 | 9,000.00 | 8,212.50 | 22,137 |
| 2024-03-21 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 8,303.75 | 27,404 |
| 2024-03-20 | 9,100.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,303.75 | 11,397 |
| 2024-03-19 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,303.75 | 7,781 |
| 2024-03-18 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,212.50 | 18,412 |
| 2024-03-15 | 9,200.00 | 9,200.00 | 8,800.00 | 9,100.00 | 8,303.75 | 53,918 |
| 2024-03-14 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 8,303.75 | 17,205 |
| 2024-03-13 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,212.50 | 14,575 |
| 2024-03-12 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,212.50 | 14,137 |
| 2024-03-11 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,121.25 | 28,175 |
| 2024-03-08 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,212.50 | 23,342 |
| 2024-03-07 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 8,303.75 | 19,179 |
| 2024-03-06 | 9,000.00 | 9,400.00 | 8,900.00 | 9,200.00 | 8,395.00 | 108,992 |
| 2024-03-05 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,212.50 | 37,595 |
| 2024-03-04 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,212.50 | 34,850 |
| 2024-03-01 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,212.50 | 43,507 |
| 2024-02-29 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,395.00 | 2,959 |
| 2024-02-28 | 9,100.00 | 9,200.00 | 9,100.00 | 9,100.00 | 8,303.75 | 31,342 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 300.0000 VND |
| 2022-06-02 | 300.0000 VND |
| 2019-05-23 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.