Petro Vietnam LPG JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 15,200.00 | 15,800.00 | 14,700.00 | 14,900.00 | 12,873.23 | 355,627 |
| 2021-12-23 | 14,000.00 | 15,300.00 | 13,900.00 | 15,200.00 | 13,132.42 | 1,084,568 |
| 2021-12-22 | 14,600.00 | 14,600.00 | 13,900.00 | 14,000.00 | 12,095.65 | 270,049 |
| 2021-12-21 | 13,800.00 | 14,600.00 | 13,700.00 | 14,300.00 | 12,354.85 | 526,268 |
| 2021-12-20 | 14,400.00 | 14,400.00 | 13,800.00 | 13,800.00 | 11,922.86 | 388,584 |
| 2021-12-17 | 14,300.00 | 14,600.00 | 14,200.00 | 14,300.00 | 12,354.85 | 244,055 |
| 2021-12-16 | 14,500.00 | 14,600.00 | 14,200.00 | 14,400.00 | 12,441.24 | 183,890 |
| 2021-12-15 | 14,100.00 | 14,400.00 | 13,900.00 | 14,400.00 | 12,441.24 | 341,282 |
| 2021-12-14 | 14,600.00 | 14,600.00 | 14,100.00 | 14,200.00 | 12,268.45 | 320,877 |
| 2021-12-13 | 14,300.00 | 14,700.00 | 14,200.00 | 14,300.00 | 12,354.85 | 204,822 |
| 2021-12-10 | 14,500.00 | 14,500.00 | 14,100.00 | 14,300.00 | 12,354.85 | 386,479 |
| 2021-12-09 | 14,700.00 | 14,700.00 | 14,300.00 | 14,500.00 | 12,527.64 | 150,732 |
| 2021-12-08 | 14,300.00 | 14,800.00 | 14,300.00 | 14,500.00 | 12,527.64 | 209,535 |
| 2021-12-07 | 13,500.00 | 14,500.00 | 13,500.00 | 14,300.00 | 12,354.85 | 511,123 |
| 2021-12-06 | 15,000.00 | 15,000.00 | 13,500.00 | 13,500.00 | 11,663.67 | 304,164 |
| 2021-12-03 | 15,100.00 | 15,300.00 | 14,500.00 | 14,500.00 | 12,527.64 | 365,260 |
| 2021-12-02 | 15,000.00 | 15,100.00 | 14,700.00 | 15,000.00 | 12,959.63 | 457,021 |
| 2021-12-01 | 14,700.00 | 15,000.00 | 14,600.00 | 15,000.00 | 12,959.63 | 202,855 |
| 2021-11-30 | 14,900.00 | 15,400.00 | 14,800.00 | 14,800.00 | 12,786.83 | 394,192 |
| 2021-11-29 | 14,600.00 | 15,200.00 | 14,100.00 | 14,900.00 | 12,873.23 | 405,490 |
| 2021-11-26 | 15,000.00 | 15,100.00 | 14,500.00 | 14,600.00 | 12,614.04 | 560,888 |
| 2021-11-25 | 15,100.00 | 15,500.00 | 14,800.00 | 15,100.00 | 13,046.03 | 497,382 |
| 2021-11-24 | 15,100.00 | 15,700.00 | 15,100.00 | 15,100.00 | 13,046.03 | 306,759 |
| 2021-11-23 | 14,600.00 | 15,400.00 | 14,500.00 | 15,100.00 | 13,046.03 | 338,083 |
| 2021-11-22 | 16,000.00 | 16,000.00 | 14,400.00 | 14,500.00 | 12,527.64 | 1,160,907 |
| 2021-11-19 | 17,300.00 | 17,300.00 | 15,500.00 | 16,000.00 | 13,823.60 | 1,633,479 |
| 2021-11-18 | 17,700.00 | 17,700.00 | 17,000.00 | 17,000.00 | 14,687.58 | 861,219 |
| 2021-11-17 | 17,000.00 | 18,200.00 | 17,000.00 | 17,700.00 | 15,292.36 | 1,379,328 |
| 2021-11-16 | 16,400.00 | 17,400.00 | 16,400.00 | 17,000.00 | 14,687.58 | 925,788 |
| 2021-11-15 | 17,300.00 | 17,400.00 | 16,000.00 | 16,400.00 | 14,169.19 | 1,520,017 |
| 2021-11-12 | 17,500.00 | 18,000.00 | 16,500.00 | 17,300.00 | 14,946.77 | 618,315 |
| 2021-11-11 | 17,900.00 | 18,500.00 | 17,000.00 | 17,500.00 | 15,119.57 | 1,407,513 |
| 2021-11-10 | 16,000.00 | 17,700.00 | 16,000.00 | 17,700.00 | 15,292.36 | 2,249,612 |
| 2021-11-09 | 16,300.00 | 16,400.00 | 15,900.00 | 16,100.00 | 13,910.00 | 587,978 |
| 2021-11-08 | 16,000.00 | 16,600.00 | 15,900.00 | 16,200.00 | 13,996.40 | 985,807 |
| 2021-11-05 | 16,000.00 | 16,200.00 | 15,800.00 | 15,800.00 | 13,650.81 | 583,786 |
| 2021-11-04 | 15,500.00 | 16,500.00 | 15,200.00 | 16,000.00 | 13,823.60 | 697,404 |
| 2021-11-03 | 16,000.00 | 16,300.00 | 15,500.00 | 15,500.00 | 13,391.62 | 1,004,026 |
| 2021-11-02 | 16,200.00 | 16,300.00 | 15,700.00 | 15,900.00 | 13,737.21 | 1,088,488 |
| 2021-11-01 | 16,300.00 | 16,600.00 | 16,100.00 | 16,100.00 | 13,910.00 | 881,150 |
| 2021-10-29 | 16,600.00 | 16,600.00 | 16,200.00 | 16,200.00 | 13,996.40 | 1,418,630 |
| 2021-10-28 | 16,900.00 | 17,000.00 | 16,400.00 | 16,700.00 | 14,428.39 | 878,147 |
| 2021-10-27 | 17,300.00 | 17,300.00 | 16,700.00 | 16,900.00 | 14,601.18 | 1,082,923 |
| 2021-10-26 | 17,300.00 | 17,500.00 | 17,000.00 | 17,200.00 | 14,860.37 | 908,987 |
| 2021-10-25 | 16,700.00 | 17,600.00 | 16,700.00 | 16,800.00 | 14,514.78 | 1,004,492 |
| 2021-10-22 | 16,200.00 | 16,600.00 | 15,200.00 | 16,400.00 | 14,169.19 | 1,657,029 |
| 2021-10-21 | 16,500.00 | 17,000.00 | 16,100.00 | 16,300.00 | 14,082.80 | 726,575 |
| 2021-10-20 | 16,900.00 | 16,900.00 | 16,100.00 | 16,700.00 | 14,428.39 | 1,368,823 |
| 2021-10-19 | 17,200.00 | 17,200.00 | 16,700.00 | 16,800.00 | 14,514.78 | 1,181,216 |
| 2021-10-18 | 17,600.00 | 18,300.00 | 17,200.00 | 17,300.00 | 14,946.77 | 1,858,870 |
| 2021-10-15 | 17,900.00 | 18,500.00 | 17,300.00 | 17,900.00 | 15,465.16 | 1,644,289 |
| 2021-10-14 | 17,400.00 | 17,900.00 | 17,400.00 | 17,700.00 | 15,292.36 | 1,160,026 |
← NewerPage 21 of 21 · 1,252 trading days
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.