Petro Vietnam LPG JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	8,000.00	8,100.00	7,800.00	7,900.00	6,994.63	47,562
2023-03-10	7,900.00	8,200.00	7,900.00	8,100.00	7,171.71	132,395
2023-03-09	7,900.00	8,100.00	7,900.00	7,900.00	6,994.63	82,192
2023-03-08	8,000.00	8,000.00	7,800.00	7,800.00	6,906.09	7,452
2023-03-07	8,000.00	8,000.00	7,800.00	7,900.00	6,994.63	65,545
2023-03-06	8,200.00	8,200.00	7,900.00	8,000.00	7,083.17	37,370
2023-03-03	8,000.00	8,100.00	7,900.00	7,900.00	6,994.63	80,549
2023-03-02	8,200.00	8,200.00	7,900.00	7,900.00	6,994.63	63,890
2023-03-01	7,600.00	8,000.00	7,500.00	8,000.00	7,083.17	154,199
2023-02-28	7,600.00	8,100.00	7,600.00	7,800.00	6,906.09	28,493
2023-02-27	7,900.00	8,000.00	7,800.00	7,800.00	6,906.09	61,479
2023-02-24	8,500.00	8,500.00	8,000.00	8,100.00	7,171.71	35,178
2023-02-23	8,600.00	8,600.00	8,100.00	8,300.00	7,348.79	95,781
2023-02-22	8,300.00	8,700.00	8,100.00	8,500.00	7,525.87	240,374
2023-02-21	8,200.00	8,500.00	8,200.00	8,300.00	7,348.79	259,967
2023-02-20	8,000.00	8,100.00	7,900.00	8,100.00	7,171.71	62,696
2023-02-17	8,000.00	8,000.00	7,900.00	7,900.00	6,994.63	25,205
2023-02-16	7,900.00	8,100.00	7,900.00	8,000.00	7,083.17	71,014
2023-02-15	8,200.00	8,200.00	7,900.00	7,900.00	6,994.63	27,397
2023-02-14	7,800.00	8,100.00	7,800.00	8,100.00	7,171.71	91,618
2023-02-13	8,000.00	8,000.00	7,800.00	7,800.00	6,906.09	57,973
2023-02-10	8,800.00	8,800.00	7,900.00	8,000.00	7,083.17	93,517
2023-02-09	7,900.00	8,000.00	7,800.00	8,000.00	7,083.17	93,157
2023-02-08	7,800.00	7,800.00	7,600.00	7,800.00	6,906.09	56,548
2023-02-07	8,000.00	8,000.00	7,700.00	7,700.00	6,817.55	106,740
2023-02-06	8,100.00	8,100.00	7,600.00	7,900.00	6,994.63	43,616
2023-02-03	8,800.00	8,800.00	7,800.00	7,900.00	6,994.63	101,758
2023-02-02	8,400.00	8,400.00	7,800.00	8,000.00	7,083.17	124,932
2023-02-01	7,900.00	8,300.00	7,900.00	7,900.00	6,994.63	360,382
2023-01-31	8,200.00	8,300.00	7,600.00	7,900.00	6,994.63	126,581
2023-01-30	7,700.00	8,300.00	7,700.00	8,000.00	7,083.17	218,642
2023-01-27	7,400.00	7,800.00	7,400.00	7,600.00	6,729.01	187,397
2023-01-19	7,300.00	7,400.00	7,200.00	7,400.00	6,551.93	63,671
2023-01-18	7,400.00	7,400.00	7,300.00	7,300.00	6,463.39	49,425
2023-01-17	7,200.00	7,400.00	7,100.00	7,300.00	6,463.39	68,384
2023-01-16	7,200.00	7,400.00	7,100.00	7,200.00	6,374.85	29,399
2023-01-13	7,500.00	7,500.00	7,300.00	7,400.00	6,551.93	50,192
2023-01-12	7,300.00	7,400.00	7,200.00	7,400.00	6,551.93	121,425
2023-01-11	7,200.00	7,600.00	7,200.00	7,200.00	6,374.85	79,067
2023-01-10	6,400.00	7,400.00	6,400.00	7,200.00	6,374.85	59,836
2023-01-09	7,200.00	7,200.00	7,100.00	7,100.00	6,286.31	19,288
2023-01-06	7,100.00	7,400.00	7,100.00	7,300.00	6,463.39	57,655
2023-01-05	7,400.00	7,400.00	7,100.00	7,100.00	6,286.31	26,418
2023-01-04	7,100.00	7,300.00	7,000.00	7,100.00	6,286.31	70,027
2023-01-03	6,800.00	7,200.00	6,800.00	7,000.00	6,197.77	48,445
2022-12-30	6,900.00	7,000.00	6,800.00	6,800.00	6,020.69	29,589
2022-12-29	7,000.00	7,000.00	6,800.00	6,900.00	6,109.23	45,152
2022-12-28	7,200.00	7,200.00	6,900.00	7,000.00	6,197.77	49,425
2022-12-27	6,900.00	7,300.00	6,800.00	7,200.00	6,374.85	53,918
2022-12-26	7,200.00	7,200.00	7,000.00	7,100.00	6,286.31	70,027
2022-12-23	7,000.00	7,300.00	7,000.00	7,200.00	6,374.85	16,658
2022-12-22	7,300.00	7,900.00	7,200.00	7,300.00	6,463.39	70,720
2022-12-21	7,400.00	7,400.00	7,000.00	7,300.00	6,463.39	166,466
2022-12-20	7,500.00	7,500.00	7,100.00	7,300.00	6,463.39	79,452
2022-12-19	7,600.00	7,600.00	7,300.00	7,500.00	6,640.47	110,356
2022-12-16	7,600.00	7,600.00	6,900.00	7,500.00	6,640.47	86,685
2022-12-15	7,600.00	7,700.00	7,500.00	7,600.00	6,729.01	32,548
2022-12-14	7,300.00	7,700.00	7,300.00	7,500.00	6,640.47	67,630
2022-12-13	7,300.00	7,400.00	7,200.00	7,300.00	6,463.39	64,767
2022-12-12	7,400.00	7,600.00	7,300.00	7,300.00	6,463.39	85,808

← NewerPage 16 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.