Petro Vietnam LPG JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 11,600.00 | 11,700.00 | 11,100.00 | 11,100.00 | 9,827.90 | 263,262 |
| 2022-09-15 | 11,500.00 | 12,000.00 | 11,500.00 | 11,700.00 | 10,359.13 | 356,170 |
| 2022-09-14 | 11,000.00 | 11,600.00 | 11,000.00 | 11,400.00 | 10,093.52 | 307,468 |
| 2022-09-13 | 11,200.00 | 11,500.00 | 11,100.00 | 11,500.00 | 10,182.05 | 246,378 |
| 2022-09-12 | 11,300.00 | 11,800.00 | 11,200.00 | 11,200.00 | 9,916.44 | 237,928 |
| 2022-09-09 | 10,700.00 | 11,000.00 | 10,600.00 | 11,000.00 | 9,739.36 | 229,041 |
| 2022-09-08 | 10,500.00 | 11,300.00 | 10,500.00 | 10,700.00 | 9,473.74 | 317,370 |
| 2022-09-07 | 12,100.00 | 12,100.00 | 10,900.00 | 10,900.00 | 9,650.82 | 877,699 |
| 2022-09-06 | 11,900.00 | 12,200.00 | 11,800.00 | 12,100.00 | 10,713.29 | 620,167 |
| 2022-09-05 | 11,900.00 | 12,100.00 | 11,400.00 | 11,700.00 | 10,359.13 | 608,658 |
| 2022-08-31 | 12,300.00 | 12,400.00 | 11,900.00 | 11,900.00 | 10,536.21 | 398,575 |
| 2022-08-30 | 12,700.00 | 12,800.00 | 12,200.00 | 12,500.00 | 11,067.45 | 303,591 |
| 2022-08-29 | 11,800.00 | 12,500.00 | 11,500.00 | 12,500.00 | 11,067.45 | 1,210,961 |
| 2022-08-26 | 12,300.00 | 12,500.00 | 11,800.00 | 11,900.00 | 10,536.21 | 539,945 |
| 2022-08-25 | 11,900.00 | 12,700.00 | 11,600.00 | 12,300.00 | 10,890.37 | 813,608 |
| 2022-08-24 | 12,000.00 | 12,100.00 | 11,700.00 | 11,900.00 | 10,536.21 | 914,082 |
| 2022-08-23 | 10,600.00 | 11,600.00 | 10,600.00 | 11,600.00 | 10,270.59 | 731,787 |
| 2022-08-22 | 10,500.00 | 10,800.00 | 10,400.00 | 10,600.00 | 9,385.20 | 436,384 |
| 2022-08-19 | 10,600.00 | 10,800.00 | 10,400.00 | 10,500.00 | 9,296.66 | 360,778 |
| 2022-08-18 | 10,600.00 | 10,600.00 | 10,300.00 | 10,500.00 | 9,296.66 | 121,555 |
| 2022-08-17 | 10,500.00 | 10,900.00 | 10,400.00 | 10,600.00 | 9,385.20 | 378,521 |
| 2022-08-16 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 9,208.12 | 206,904 |
| 2022-08-15 | 10,400.00 | 10,700.00 | 10,300.00 | 10,500.00 | 9,296.66 | 184,124 |
| 2022-08-12 | 10,400.00 | 10,600.00 | 10,300.00 | 10,400.00 | 9,208.12 | 157,373 |
| 2022-08-11 | 10,700.00 | 11,000.00 | 10,400.00 | 10,400.00 | 9,208.12 | 557,589 |
| 2022-08-10 | 10,600.00 | 10,700.00 | 10,400.00 | 10,600.00 | 9,385.20 | 340,493 |
| 2022-08-09 | 10,600.00 | 10,800.00 | 10,500.00 | 10,600.00 | 9,385.20 | 284,384 |
| 2022-08-08 | 10,600.00 | 10,800.00 | 10,500.00 | 10,600.00 | 9,385.20 | 239,671 |
| 2022-08-05 | 10,200.00 | 10,700.00 | 10,000.00 | 10,500.00 | 9,296.66 | 577,973 |
| 2022-08-04 | 10,300.00 | 10,400.00 | 10,100.00 | 10,200.00 | 9,031.04 | 220,055 |
| 2022-08-03 | 10,100.00 | 10,400.00 | 10,100.00 | 10,300.00 | 9,119.58 | 268,084 |
| 2022-08-02 | 10,100.00 | 10,200.00 | 9,900.00 | 10,100.00 | 8,942.50 | 265,863 |
| 2022-08-01 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 8,942.50 | 173,176 |
| 2022-07-29 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 8,853.96 | 78,685 |
| 2022-07-28 | 10,200.00 | 10,400.00 | 10,000.00 | 10,100.00 | 8,942.50 | 158,137 |
| 2022-07-27 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,853.96 | 111,342 |
| 2022-07-26 | 10,000.00 | 10,100.00 | 9,900.00 | 9,900.00 | 8,765.42 | 85,562 |
| 2022-07-25 | 10,300.00 | 10,400.00 | 9,900.00 | 9,900.00 | 8,765.42 | 212,932 |
| 2022-07-22 | 10,000.00 | 10,500.00 | 9,900.00 | 10,400.00 | 9,208.12 | 456,110 |
| 2022-07-21 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,942.50 | 115,627 |
| 2022-07-20 | 10,100.00 | 10,400.00 | 10,000.00 | 10,200.00 | 9,031.04 | 475,288 |
| 2022-07-19 | 9,900.00 | 10,200.00 | 9,900.00 | 10,100.00 | 8,942.50 | 257,889 |
| 2022-07-18 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,853.96 | 148,932 |
| 2022-07-15 | 10,000.00 | 10,200.00 | 9,800.00 | 9,900.00 | 8,765.42 | 390,575 |
| 2022-07-14 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 8,853.96 | 241,644 |
| 2022-07-13 | 9,800.00 | 10,000.00 | 9,600.00 | 9,900.00 | 8,765.42 | 123,290 |
| 2022-07-12 | 9,500.00 | 10,000.00 | 9,500.00 | 9,800.00 | 8,676.88 | 245,699 |
| 2022-07-11 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 8,411.26 | 167,562 |
| 2022-07-08 | 9,900.00 | 9,900.00 | 9,200.00 | 9,400.00 | 8,322.72 | 84,821 |
| 2022-07-07 | 9,800.00 | 9,800.00 | 8,900.00 | 9,200.00 | 8,145.64 | 118,906 |
| 2022-07-06 | 9,800.00 | 9,800.00 | 9,000.00 | 9,000.00 | 7,968.56 | 242,085 |
| 2022-07-05 | 10,100.00 | 10,100.00 | 9,800.00 | 10,000.00 | 8,853.96 | 154,411 |
| 2022-07-04 | 10,300.00 | 10,300.00 | 9,900.00 | 10,100.00 | 8,942.50 | 96,986 |
| 2022-07-01 | 10,000.00 | 10,100.00 | 9,600.00 | 10,100.00 | 8,942.50 | 104,658 |
| 2022-06-30 | 10,100.00 | 10,400.00 | 10,000.00 | 10,000.00 | 8,853.96 | 194,689 |
| 2022-06-29 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 8,853.96 | 124,822 |
| 2022-06-28 | 9,900.00 | 10,400.00 | 9,900.00 | 10,200.00 | 9,031.04 | 185,973 |
| 2022-06-27 | 10,400.00 | 10,400.00 | 9,600.00 | 10,100.00 | 8,942.50 | 86,196 |
| 2022-06-24 | 10,200.00 | 10,500.00 | 10,000.00 | 10,100.00 | 8,942.50 | 134,027 |
| 2022-06-23 | 9,400.00 | 10,100.00 | 9,400.00 | 10,100.00 | 8,942.50 | 200,488 |
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.