Petro Vietnam LPG JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	9,100.00	9,100.00	8,900.00	9,000.00	8,212.50	2,524
2023-11-24	9,000.00	9,000.00	8,900.00	9,000.00	8,212.50	37,041
2023-11-23	9,200.00	9,300.00	9,000.00	9,000.00	8,212.50	42,849
2023-11-22	9,100.00	9,300.00	9,100.00	9,200.00	8,395.00	23,569
2023-11-21	9,100.00	9,300.00	9,100.00	9,100.00	8,303.75	32,110
2023-11-20	9,000.00	9,200.00	9,000.00	9,100.00	8,303.75	16,330
2023-11-17	9,200.00	9,500.00	9,100.00	9,100.00	8,303.75	35,179
2023-11-16	9,100.00	9,300.00	9,100.00	9,300.00	8,486.25	35,836
2023-11-15	9,300.00	9,400.00	9,200.00	9,300.00	8,486.25	47,563
2023-11-14	9,300.00	9,300.00	9,100.00	9,200.00	8,395.00	26,102
2023-11-13	9,100.00	9,200.00	9,100.00	9,100.00	8,303.75	15,014
2023-11-10	9,100.00	9,400.00	9,100.00	9,100.00	8,303.75	22,904
2023-11-09	9,200.00	9,400.00	9,100.00	9,100.00	8,303.75	37,988
2023-11-08	9,000.00	9,300.00	9,000.00	9,300.00	8,486.25	35,945
2023-11-07	9,300.00	9,400.00	9,000.00	9,000.00	8,212.50	62,364
2023-11-06	9,000.00	9,200.00	9,000.00	9,200.00	8,395.00	8,121
2023-11-03	9,400.00	9,500.00	9,000.00	9,300.00	8,486.25	14,027
2023-11-02	9,000.00	9,400.00	8,900.00	9,200.00	8,395.00	77,905
2023-11-01	8,200.00	8,600.00	8,200.00	8,600.00	7,847.50	34,312
2023-10-31	8,900.00	8,900.00	8,600.00	8,600.00	7,847.50	49,534
2023-10-30	8,900.00	9,000.00	8,900.00	8,900.00	8,121.25	18,959
2023-10-27	9,000.00	9,000.00	8,800.00	8,900.00	8,121.25	58,432
2023-10-26	9,400.00	9,400.00	8,600.00	8,800.00	8,030.00	137,372
2023-10-25	9,500.00	9,700.00	9,400.00	9,400.00	8,577.50	32,438
2023-10-24	9,500.00	9,700.00	9,400.00	9,700.00	8,851.25	52,055
2023-10-23	9,600.00	9,600.00	9,400.00	9,500.00	8,668.75	6,027
2023-10-20	9,600.00	9,600.00	9,300.00	9,500.00	8,668.75	38,356
2023-10-19	9,400.00	9,700.00	9,400.00	9,500.00	8,668.75	51,068
2023-10-18	9,700.00	9,700.00	9,300.00	9,400.00	8,577.50	128,146
2023-10-17	10,100.00	10,100.00	9,700.00	9,700.00	8,851.25	86,632
2023-10-16	10,100.00	10,200.00	9,900.00	10,000.00	9,125.00	52,727
2023-10-13	10,100.00	10,100.00	9,800.00	10,000.00	9,125.00	90,534
2023-10-12	10,000.00	10,100.00	9,700.00	9,900.00	9,033.75	49,096
2023-10-11	9,900.00	10,200.00	9,900.00	10,000.00	9,125.00	91,921
2023-10-10	10,000.00	10,000.00	9,900.00	9,900.00	9,033.75	45,808
2023-10-09	10,000.00	10,100.00	9,900.00	10,000.00	9,125.00	98,751
2023-10-06	9,800.00	10,000.00	9,700.00	9,800.00	8,942.50	105,882
2023-10-05	9,700.00	10,000.00	9,500.00	9,600.00	8,760.00	163,945
2023-10-04	9,400.00	9,700.00	9,400.00	9,700.00	8,851.25	72,111
2023-10-03	9,600.00	9,600.00	9,400.00	9,400.00	8,577.50	128,767
2023-10-02	9,700.00	9,700.00	9,700.00	9,700.00	8,851.25	40,438
2023-09-29	9,900.00	10,000.00	9,500.00	9,600.00	8,760.00	70,137
2023-09-28	9,700.00	9,900.00	9,500.00	9,700.00	8,851.25	51,518
2023-09-27	9,400.00	9,700.00	9,300.00	9,500.00	8,668.75	79,246
2023-09-26	9,700.00	9,700.00	9,400.00	9,400.00	8,577.50	257,458
2023-09-25	10,000.00	10,000.00	9,400.00	9,400.00	8,577.50	230,690
2023-09-22	10,200.00	10,300.00	9,900.00	10,100.00	9,216.25	318,027
2023-09-21	10,400.00	10,400.00	10,100.00	10,200.00	9,307.50	281,425
2023-09-20	10,400.00	10,500.00	10,200.00	10,300.00	9,398.75	196,133
2023-09-19	10,400.00	10,600.00	10,300.00	10,500.00	9,581.25	325,260
2023-09-18	11,000.00	11,000.00	10,400.00	10,400.00	9,490.00	361,782
2023-09-15	10,400.00	11,000.00	10,400.00	10,800.00	9,855.00	683,642
2023-09-14	10,200.00	10,400.00	10,200.00	10,300.00	9,398.75	154,193
2023-09-13	10,200.00	10,500.00	10,100.00	10,200.00	9,307.50	301,702
2023-09-12	10,200.00	10,200.00	10,000.00	10,000.00	9,125.00	81,096
2023-09-11	10,300.00	10,300.00	10,000.00	10,000.00	9,125.00	218,466
2023-09-08	10,200.00	10,300.00	10,100.00	10,200.00	9,307.50	190,458
2023-09-07	10,300.00	10,400.00	10,000.00	10,200.00	9,307.50	201,866
2023-09-06	10,500.00	10,500.00	10,200.00	10,300.00	9,398.75	134,548
2023-09-05	10,100.00	10,500.00	10,000.00	10,300.00	9,398.75	178,414

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.