Petro Vietnam LPG JSC historical data

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

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

← NewerPage 14 of 21 · 1,251 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.