Petro Vietnam LPG JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 10,000.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,125.00 | 133,370 |
| 2023-08-30 | 9,900.00 | 9,900.00 | 9,700.00 | 9,800.00 | 8,942.50 | 84,274 |
| 2023-08-29 | 9,900.00 | 10,000.00 | 9,700.00 | 9,800.00 | 8,942.50 | 146,981 |
| 2023-08-28 | 10,100.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,033.75 | 114,850 |
| 2023-08-25 | 9,800.00 | 10,000.00 | 9,700.00 | 9,800.00 | 8,942.50 | 94,331 |
| 2023-08-24 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 8,942.50 | 150,580 |
| 2023-08-23 | 9,800.00 | 10,000.00 | 9,600.00 | 9,800.00 | 8,942.50 | 85,479 |
| 2023-08-22 | 9,800.00 | 9,900.00 | 9,400.00 | 9,800.00 | 8,942.50 | 208,123 |
| 2023-08-21 | 9,500.00 | 9,800.00 | 9,300.00 | 9,800.00 | 8,942.50 | 348,603 |
| 2023-08-18 | 10,500.00 | 10,600.00 | 9,500.00 | 9,500.00 | 8,668.75 | 659,155 |
| 2023-08-17 | 10,900.00 | 10,900.00 | 10,500.00 | 10,500.00 | 9,581.25 | 450,531 |
| 2023-08-16 | 10,600.00 | 10,900.00 | 10,600.00 | 10,800.00 | 9,855.00 | 387,529 |
| 2023-08-15 | 10,800.00 | 10,900.00 | 10,600.00 | 10,800.00 | 9,855.00 | 314,340 |
| 2023-08-14 | 11,000.00 | 11,100.00 | 10,700.00 | 10,800.00 | 9,855.00 | 333,523 |
| 2023-08-11 | 11,000.00 | 11,100.00 | 10,500.00 | 10,800.00 | 9,855.00 | 416,885 |
| 2023-08-10 | 10,500.00 | 11,300.00 | 10,400.00 | 10,900.00 | 9,946.25 | 1,093,559 |
| 2023-08-09 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,398.75 | 196,893 |
| 2023-08-08 | 10,300.00 | 10,400.00 | 10,100.00 | 10,300.00 | 9,398.75 | 677,808 |
| 2023-08-07 | 10,200.00 | 10,300.00 | 10,000.00 | 10,100.00 | 9,216.25 | 275,068 |
| 2023-08-04 | 10,000.00 | 10,100.00 | 9,800.00 | 10,000.00 | 9,125.00 | 68,164 |
| 2023-08-03 | 9,900.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,033.75 | 247,562 |
| 2023-08-02 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 9,216.25 | 117,920 |
| 2023-08-01 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 9,125.00 | 225,753 |
| 2023-07-31 | 10,200.00 | 10,300.00 | 10,000.00 | 10,100.00 | 9,216.25 | 186,521 |
| 2023-07-28 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 9,398.75 | 263,474 |
| 2023-07-27 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,307.50 | 198,795 |
| 2023-07-26 | 10,400.00 | 10,500.00 | 10,100.00 | 10,100.00 | 9,216.25 | 200,548 |
| 2023-07-25 | 10,400.00 | 10,400.00 | 10,100.00 | 10,200.00 | 9,307.50 | 167,485 |
| 2023-07-24 | 10,500.00 | 10,500.00 | 10,100.00 | 10,300.00 | 9,398.75 | 538,968 |
| 2023-07-21 | 10,400.00 | 10,600.00 | 10,300.00 | 10,500.00 | 9,581.25 | 315,945 |
| 2023-07-20 | 10,400.00 | 10,500.00 | 10,200.00 | 10,400.00 | 9,490.00 | 190,904 |
| 2023-07-19 | 10,300.00 | 10,700.00 | 10,200.00 | 10,400.00 | 9,490.00 | 552,227 |
| 2023-07-18 | 10,300.00 | 10,500.00 | 10,100.00 | 10,200.00 | 9,307.50 | 183,173 |
| 2023-07-17 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,398.75 | 411,256 |
| 2023-07-14 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 9,307.50 | 321,644 |
| 2023-07-13 | 10,100.00 | 10,300.00 | 10,000.00 | 10,100.00 | 9,216.25 | 280,877 |
| 2023-07-12 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 9,125.00 | 178,418 |
| 2023-07-11 | 10,400.00 | 10,700.00 | 10,100.00 | 10,100.00 | 9,216.25 | 274,098 |
| 2023-07-10 | 10,100.00 | 10,400.00 | 10,100.00 | 10,400.00 | 9,490.00 | 385,001 |
| 2023-07-07 | 9,900.00 | 10,100.00 | 9,900.00 | 10,100.00 | 9,216.25 | 120,438 |
| 2023-07-06 | 10,200.00 | 10,400.00 | 9,800.00 | 9,900.00 | 9,033.75 | 185,138 |
| 2023-07-05 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 9,398.75 | 302,151 |
| 2023-07-04 | 9,900.00 | 10,200.00 | 9,800.00 | 10,200.00 | 9,307.50 | 313,863 |
| 2023-07-03 | 9,700.00 | 9,900.00 | 9,600.00 | 9,800.00 | 8,942.50 | 191,562 |
| 2023-06-30 | 9,800.00 | 10,000.00 | 9,300.00 | 9,700.00 | 8,851.25 | 260,745 |
| 2023-06-29 | 10,200.00 | 10,400.00 | 10,000.00 | 10,000.00 | 9,125.00 | 293,151 |
| 2023-06-28 | 10,400.00 | 10,600.00 | 10,200.00 | 10,200.00 | 9,307.50 | 155,397 |
| 2023-06-27 | 10,200.00 | 10,600.00 | 10,200.00 | 10,400.00 | 9,490.00 | 331,547 |
| 2023-06-26 | 10,100.00 | 10,400.00 | 9,700.00 | 10,200.00 | 9,307.50 | 344,804 |
| 2023-06-23 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 9,307.50 | 398,522 |
| 2023-06-22 | 10,700.00 | 10,700.00 | 10,300.00 | 10,500.00 | 9,581.25 | 454,027 |
| 2023-06-21 | 11,000.00 | 11,000.00 | 10,300.00 | 10,700.00 | 9,763.75 | 494,416 |
| 2023-06-20 | 9,800.00 | 10,700.00 | 9,500.00 | 10,700.00 | 9,763.75 | 935,498 |
| 2023-06-19 | 10,100.00 | 10,300.00 | 9,700.00 | 9,800.00 | 8,942.50 | 592,929 |
| 2023-06-16 | 10,800.00 | 11,200.00 | 9,900.00 | 10,100.00 | 8,942.50 | 872,468 |
| 2023-06-15 | 9,300.00 | 10,200.00 | 9,100.00 | 10,200.00 | 9,031.04 | 834,061 |
| 2023-06-14 | 9,100.00 | 9,500.00 | 9,100.00 | 9,300.00 | 8,234.18 | 521,479 |
| 2023-06-13 | 9,100.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,057.10 | 169,870 |
| 2023-06-12 | 9,000.00 | 9,200.00 | 8,800.00 | 9,000.00 | 7,968.56 | 69,808 |
| 2023-06-09 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 7,968.56 | 146,630 |
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.