Petro Vietnam LPG JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 6,551.93 | 41,205 |
| 2022-12-08 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 6,729.01 | 100,854 |
| 2022-12-07 | 7,400.00 | 7,800.00 | 7,300.00 | 7,300.00 | 6,463.39 | 64,438 |
| 2022-12-06 | 8,100.00 | 8,200.00 | 7,400.00 | 7,400.00 | 6,551.93 | 208,767 |
| 2022-12-05 | 8,300.00 | 8,500.00 | 8,200.00 | 8,200.00 | 7,260.25 | 243,542 |
| 2022-12-02 | 7,700.00 | 8,400.00 | 7,700.00 | 8,300.00 | 7,348.79 | 222,367 |
| 2022-12-01 | 8,000.00 | 8,300.00 | 7,800.00 | 7,800.00 | 6,906.09 | 123,643 |
| 2022-11-30 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 6,994.63 | 119,922 |
| 2022-11-29 | 8,200.00 | 8,200.00 | 7,700.00 | 7,800.00 | 6,906.09 | 103,014 |
| 2022-11-28 | 7,100.00 | 7,800.00 | 7,100.00 | 7,800.00 | 6,906.09 | 361,014 |
| 2022-11-25 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 6,286.31 | 57,099 |
| 2022-11-24 | 7,000.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,109.23 | 25,096 |
| 2022-11-23 | 7,300.00 | 7,300.00 | 6,900.00 | 7,000.00 | 6,197.77 | 51,726 |
| 2022-11-22 | 6,700.00 | 7,200.00 | 6,700.00 | 7,000.00 | 6,197.77 | 164,450 |
| 2022-11-21 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 5,932.15 | 72,986 |
| 2022-11-18 | 6,600.00 | 6,800.00 | 6,300.00 | 6,600.00 | 5,843.61 | 75,070 |
| 2022-11-17 | 6,200.00 | 6,600.00 | 6,200.00 | 6,600.00 | 5,843.61 | 207,892 |
| 2022-11-16 | 5,500.00 | 6,000.00 | 5,300.00 | 6,000.00 | 5,312.38 | 459,507 |
| 2022-11-15 | 5,800.00 | 6,200.00 | 5,500.00 | 5,500.00 | 4,869.68 | 334,685 |
| 2022-11-14 | 6,000.00 | 6,300.00 | 5,800.00 | 6,000.00 | 5,312.38 | 355,616 |
| 2022-11-11 | 6,400.00 | 6,500.00 | 6,100.00 | 6,200.00 | 5,489.46 | 174,797 |
| 2022-11-10 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 5,578.00 | 287,781 |
| 2022-11-09 | 7,100.00 | 7,300.00 | 6,900.00 | 7,000.00 | 6,197.77 | 86,795 |
| 2022-11-08 | 6,800.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,109.23 | 126,027 |
| 2022-11-07 | 7,100.00 | 7,500.00 | 6,800.00 | 6,800.00 | 6,020.69 | 131,836 |
| 2022-11-04 | 7,400.00 | 7,400.00 | 7,000.00 | 7,100.00 | 6,286.31 | 173,370 |
| 2022-11-03 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 6,640.47 | 46,822 |
| 2022-11-02 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 6,729.01 | 44,385 |
| 2022-11-01 | 7,300.00 | 7,700.00 | 7,300.00 | 7,500.00 | 6,640.47 | 111,818 |
| 2022-10-31 | 7,800.00 | 7,800.00 | 7,200.00 | 7,500.00 | 6,640.47 | 207,349 |
| 2022-10-28 | 8,200.00 | 8,200.00 | 7,500.00 | 7,700.00 | 6,817.55 | 118,932 |
| 2022-10-27 | 7,300.00 | 7,700.00 | 7,200.00 | 7,700.00 | 6,817.55 | 139,397 |
| 2022-10-26 | 7,800.00 | 7,800.00 | 7,300.00 | 7,300.00 | 6,463.39 | 71,578 |
| 2022-10-25 | 7,700.00 | 8,000.00 | 7,100.00 | 7,700.00 | 6,817.55 | 208,774 |
| 2022-10-24 | 8,500.00 | 8,500.00 | 7,700.00 | 7,700.00 | 6,817.55 | 424,548 |
| 2022-10-21 | 9,400.00 | 9,400.00 | 8,100.00 | 8,500.00 | 7,525.87 | 363,289 |
| 2022-10-20 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 7,968.56 | 80,110 |
| 2022-10-19 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,057.10 | 151,671 |
| 2022-10-18 | 9,200.00 | 9,400.00 | 9,100.00 | 9,200.00 | 8,145.64 | 148,493 |
| 2022-10-17 | 9,000.00 | 9,200.00 | 8,800.00 | 9,100.00 | 8,057.10 | 149,918 |
| 2022-10-14 | 9,300.00 | 9,400.00 | 9,000.00 | 9,000.00 | 7,968.56 | 457,753 |
| 2022-10-13 | 9,500.00 | 9,500.00 | 9,000.00 | 9,100.00 | 8,057.10 | 154,862 |
| 2022-10-12 | 9,200.00 | 9,500.00 | 9,000.00 | 9,400.00 | 8,322.72 | 87,453 |
| 2022-10-11 | 9,200.00 | 9,600.00 | 9,100.00 | 9,200.00 | 8,145.64 | 160,877 |
| 2022-10-10 | 9,100.00 | 9,300.00 | 8,900.00 | 9,200.00 | 8,145.64 | 220,384 |
| 2022-10-07 | 9,200.00 | 9,400.00 | 9,000.00 | 9,000.00 | 7,968.56 | 224,449 |
| 2022-10-06 | 9,800.00 | 9,800.00 | 9,100.00 | 9,200.00 | 8,145.64 | 229,260 |
| 2022-10-05 | 9,600.00 | 9,900.00 | 9,400.00 | 9,500.00 | 8,411.26 | 110,159 |
| 2022-10-04 | 9,700.00 | 9,700.00 | 9,200.00 | 9,200.00 | 8,145.64 | 276,384 |
| 2022-10-03 | 10,100.00 | 10,100.00 | 9,200.00 | 9,200.00 | 8,145.64 | 276,164 |
| 2022-09-30 | 10,100.00 | 10,100.00 | 9,600.00 | 10,100.00 | 8,942.50 | 416,659 |
| 2022-09-29 | 10,500.00 | 10,800.00 | 10,000.00 | 10,000.00 | 8,853.96 | 221,270 |
| 2022-09-28 | 10,900.00 | 11,000.00 | 10,000.00 | 10,500.00 | 9,296.66 | 385,973 |
| 2022-09-27 | 10,900.00 | 11,100.00 | 10,700.00 | 10,900.00 | 9,650.82 | 196,107 |
| 2022-09-26 | 10,900.00 | 11,300.00 | 10,500.00 | 10,800.00 | 9,562.28 | 435,836 |
| 2022-09-23 | 10,700.00 | 11,100.00 | 10,700.00 | 10,900.00 | 9,650.82 | 248,276 |
| 2022-09-22 | 10,500.00 | 10,700.00 | 10,200.00 | 10,700.00 | 9,473.74 | 155,364 |
| 2022-09-21 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 9,296.66 | 117,918 |
| 2022-09-20 | 10,400.00 | 10,700.00 | 10,200.00 | 10,700.00 | 9,473.74 | 243,507 |
| 2022-09-19 | 11,000.00 | 11,300.00 | 10,200.00 | 10,400.00 | 9,208.12 | 384,979 |
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.