Petro Vietnam LPG JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	15,600.00	15,700.00	15,100.00	15,400.00	13,305.22	577,750
2022-03-25	15,500.00	15,700.00	15,400.00	15,500.00	13,391.62	446,926
2022-03-24	15,500.00	15,900.00	15,400.00	15,500.00	13,391.62	600,767
2022-03-23	15,500.00	15,700.00	15,200.00	15,400.00	13,305.22	671,133
2022-03-22	15,100.00	15,900.00	15,100.00	15,500.00	13,391.62	516,727
2022-03-21	15,200.00	15,400.00	15,000.00	15,100.00	13,046.03	473,863
2022-03-18	15,100.00	15,400.00	15,100.00	15,100.00	13,046.03	555,467
2022-03-17	15,300.00	15,500.00	14,600.00	14,800.00	12,786.83	522,642
2022-03-16	17,100.00	17,100.00	14,500.00	15,400.00	13,305.22	410,016
2022-03-15	15,000.00	16,000.00	14,300.00	15,600.00	13,478.01	1,176,229
2022-03-14	15,800.00	17,100.00	15,800.00	15,800.00	13,650.81	1,389,568
2022-03-11	18,500.00	18,500.00	17,000.00	17,500.00	15,119.57	1,308,633
2022-03-10	19,200.00	19,300.00	17,300.00	18,500.00	15,983.54	1,413,188
2022-03-09	17,500.00	19,200.00	17,000.00	19,200.00	16,588.32	2,494,100
2022-03-08	18,000.00	18,500.00	17,000.00	17,500.00	15,119.57	1,426,126
2022-03-07	16,200.00	18,000.00	16,200.00	18,000.00	15,551.55	2,335,860
2022-03-04	17,000.00	17,300.00	16,000.00	16,400.00	14,169.19	869,151
2022-03-03	16,200.00	17,000.00	15,600.00	17,000.00	14,687.58	1,845,634
2022-03-02	15,800.00	16,500.00	14,100.00	15,800.00	13,650.81	1,341,600
2022-03-01	15,500.00	16,100.00	15,400.00	15,600.00	13,478.01	746,959
2022-02-28	15,200.00	15,800.00	15,100.00	15,400.00	13,305.22	439,704
2022-02-25	15,800.00	16,100.00	15,000.00	15,100.00	13,046.03	777,209
2022-02-24	15,300.00	16,200.00	14,900.00	15,900.00	13,737.21	1,888,799
2022-02-23	14,500.00	15,400.00	14,500.00	15,300.00	13,218.82	1,116,859
2022-02-22	13,700.00	14,900.00	13,700.00	14,500.00	12,527.64	811,452
2022-02-21	13,300.00	13,800.00	13,300.00	13,700.00	11,836.46	241,020
2022-02-18	13,500.00	13,500.00	13,000.00	13,300.00	11,490.87	216,110
2022-02-17	13,600.00	13,800.00	13,100.00	13,500.00	11,663.67	307,671
2022-02-16	13,900.00	13,900.00	13,100.00	13,500.00	11,663.67	166,356
2022-02-15	14,500.00	15,000.00	13,500.00	13,900.00	12,009.26	473,049
2022-02-14	13,000.00	14,000.00	13,000.00	14,000.00	12,095.65	484,581
2022-02-11	12,900.00	12,900.00	12,500.00	12,800.00	11,058.88	124,493
2022-02-10	12,400.00	12,800.00	12,400.00	12,600.00	10,886.09	201,360
2022-02-09	12,500.00	12,800.00	12,300.00	12,400.00	10,713.29	270,137
2022-02-08	12,500.00	12,500.00	12,200.00	12,300.00	10,626.89	106,498
2022-02-07	11,600.00	12,500.00	11,600.00	12,500.00	10,799.69	202,849
2022-01-28	11,500.00	11,500.00	11,200.00	11,400.00	9,849.32	134,137
2022-01-27	11,600.00	11,600.00	11,300.00	11,300.00	9,762.92	179,616
2022-01-26	11,800.00	11,800.00	11,200.00	11,400.00	9,849.32	98,904
2022-01-25	11,500.00	11,600.00	11,000.00	11,500.00	9,935.71	206,077
2022-01-24	12,200.00	12,200.00	11,500.00	11,500.00	9,935.71	384,986
2022-01-21	12,000.00	12,300.00	11,800.00	12,200.00	10,540.50	274,959
2022-01-20	12,000.00	12,400.00	11,500.00	12,000.00	10,367.70	166,247
2022-01-19	11,800.00	12,300.00	11,000.00	11,800.00	10,194.91	392,712
2022-01-18	12,400.00	12,400.00	11,200.00	11,200.00	9,676.52	587,956
2022-01-17	14,100.00	14,100.00	12,400.00	12,400.00	10,713.29	356,994
2022-01-14	13,600.00	13,800.00	13,100.00	13,700.00	11,836.46	138,685
2022-01-13	14,400.00	14,500.00	13,800.00	13,800.00	11,922.86	383,353
2022-01-12	14,200.00	14,500.00	13,800.00	13,800.00	11,922.86	555,535
2022-01-11	14,200.00	14,500.00	13,800.00	13,900.00	12,009.26	501,370
2022-01-10	14,500.00	14,800.00	14,200.00	14,200.00	12,268.45	633,917
2022-01-07	14,500.00	14,600.00	14,200.00	14,500.00	12,527.64	630,694
2022-01-06	14,700.00	14,700.00	14,200.00	14,300.00	12,354.85	378,082
2022-01-05	14,600.00	15,000.00	14,400.00	14,400.00	12,441.24	755,068
2022-01-04	14,200.00	14,800.00	14,200.00	14,400.00	12,441.24	311,497
2021-12-31	14,200.00	14,400.00	14,000.00	14,200.00	12,268.45	319,123
2021-12-30	14,500.00	14,700.00	14,200.00	14,200.00	12,268.45	410,442
2021-12-29	14,300.00	14,700.00	14,200.00	14,300.00	12,354.85	778,740
2021-12-28	14,700.00	15,000.00	14,300.00	14,300.00	12,354.85	578,849
2021-12-27	14,600.00	15,100.00	13,500.00	14,800.00	12,786.83	157,041

← NewerPage 20 of 21 · 1,252 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.