Skip to main content
Petro Vietnam LPG JSC (HNX:PVG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
8,000.00
-600.00 (-6.98%)
At close: Mar 6, 2026

Petro Vietnam LPG JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268,700.008,700.007,800.008,000.008,000.00-6.98%572,813
Mar 5, 20269,400.009,600.008,500.008,600.008,600.00-7.53%469,747
Mar 4, 20269,300.009,400.008,600.009,300.009,300.008.14%1,232,316
Mar 3, 20268,500.008,600.008,200.008,600.008,600.008.86%1,143,263
Mar 2, 20267,400.007,900.007,300.007,900.007,900.009.72%669,548
Feb 27, 20267,000.007,400.007,000.007,200.007,200.004.35%271,318
Feb 26, 20266,900.007,000.006,800.006,900.006,900.00-45,011
Feb 25, 20267,000.007,100.006,800.006,900.006,900.00-1.43%148,797
Feb 24, 20267,100.007,100.006,700.007,000.007,000.00-62,687
Feb 23, 20266,800.007,100.006,800.007,000.007,000.004.48%100,882
Feb 13, 20266,700.006,700.006,600.006,700.006,700.001.52%43,530
Feb 12, 20266,700.006,700.006,600.006,600.006,600.00-19,307
Feb 11, 20266,600.006,700.006,600.006,600.006,600.001.54%24,442
Feb 10, 20266,800.006,900.006,400.006,500.006,500.00-4.41%87,423
Feb 9, 20266,800.006,900.006,700.006,800.006,800.001.49%40,042
Feb 6, 20266,900.007,000.006,700.006,700.006,700.00-2.90%228,470
Feb 5, 20267,300.007,300.006,900.006,900.006,900.00-4.17%159,632
Feb 4, 20267,400.007,400.007,100.007,200.007,200.00-2.70%160,148
Feb 3, 20267,500.007,600.007,300.007,400.007,400.00-243,183
Feb 2, 20267,200.007,400.006,900.007,400.007,400.001.37%290,276
Jan 30, 20267,200.007,400.007,100.007,300.007,300.001.39%222,681
Jan 29, 20267,200.007,200.006,900.007,200.007,200.00-114,103
Jan 28, 20267,200.007,300.007,000.007,200.007,200.001.41%118,846
Jan 27, 20267,200.007,200.007,000.007,100.007,100.001.43%107,323
Jan 26, 20266,800.007,100.006,800.007,000.007,000.004.48%250,264
Jan 23, 20267,200.007,200.006,700.006,700.006,700.00-5.63%57,812
Jan 22, 20267,100.007,400.007,000.007,100.007,100.001.43%102,728
Jan 21, 20266,900.007,000.006,700.007,000.007,000.001.45%209,901
Jan 20, 20267,400.007,400.006,900.006,900.006,900.00-5.48%245,053
Jan 19, 20267,300.007,600.007,100.007,300.007,300.00-72,105
Jan 16, 20267,300.007,700.007,200.007,300.007,300.00-381,827
Jan 15, 20267,500.007,500.007,000.007,300.007,300.00-1.35%197,587
Jan 14, 20267,500.007,800.007,400.007,400.007,400.00-466,652
Jan 13, 20267,400.007,600.007,000.007,400.007,400.002.78%364,192
Jan 12, 20267,300.007,500.006,900.007,200.007,200.00-1.37%342,745
Jan 9, 20267,000.007,500.006,900.007,300.007,300.001.39%562,362
Jan 8, 20267,500.007,600.007,100.007,200.007,200.002.86%438,137
Jan 7, 20266,500.007,000.006,500.007,000.007,000.009.38%540,043
Jan 6, 20266,400.006,600.006,000.006,400.006,400.001.59%159,425
Jan 5, 20266,100.006,500.006,100.006,300.006,300.001.61%240,505
Dec 31, 20256,100.006,200.006,000.006,200.006,200.00-44,073
Dec 30, 20256,200.006,300.006,000.006,200.006,200.00-55,161
Dec 29, 20256,000.006,300.006,000.006,200.006,200.003.33%110,803
Dec 26, 20256,100.006,100.005,900.006,000.006,000.00-1.64%23,142
Dec 25, 20256,100.006,100.005,900.006,100.006,100.001.67%70,693
Dec 24, 20256,000.006,000.005,900.006,000.006,000.00-1.64%20,721
Dec 23, 20256,100.006,100.005,900.006,100.006,100.00-18,491
Dec 22, 20256,000.006,100.006,000.006,100.006,100.001.67%9,500
Dec 19, 20256,000.006,100.005,900.006,000.006,000.00-9,773
Dec 18, 20256,000.006,000.005,900.006,000.006,000.00-3,301
Dec 17, 20256,000.006,100.005,900.006,000.006,000.00-1.64%43,539
Dec 16, 20256,000.006,100.005,900.006,100.006,100.001.67%9,477
Dec 15, 20256,000.006,100.006,000.006,000.006,000.00-1.64%25,012
Dec 12, 20256,000.006,100.005,900.006,100.006,100.00-31,619
Dec 11, 20256,100.006,100.006,000.006,100.006,100.001.67%38,842
Dec 10, 20256,100.006,100.006,000.006,000.006,000.00-1.64%4,400
Dec 9, 20256,200.006,200.006,000.006,100.006,100.00-15,301
Dec 8, 20256,100.006,200.006,100.006,100.006,100.00-37,887
Dec 5, 20256,100.006,100.006,100.006,100.006,100.00-22,072
Dec 4, 20256,100.006,200.006,100.006,100.006,100.00-26,456
Dec 3, 20256,100.006,200.006,000.006,100.006,100.00-114,013
Dec 2, 20256,100.006,100.005,900.006,100.006,100.00-113,619
Dec 1, 20255,900.006,100.005,900.006,100.006,100.001.67%40,909
Nov 28, 20256,000.006,100.006,000.006,000.006,000.00-93,448
Nov 27, 20256,000.006,100.005,900.006,000.006,000.001.69%36,003
Nov 26, 20256,000.006,000.005,900.005,900.005,900.00-104,254
Nov 25, 20256,000.006,100.005,900.005,900.005,900.00-3.28%48,814
Nov 24, 20256,100.006,100.006,000.006,100.006,100.00-67,300
Nov 21, 20256,100.006,100.005,900.006,100.006,100.00-74,024
Nov 20, 20256,100.006,200.006,100.006,100.006,100.00-17,947
Nov 19, 20256,200.006,200.006,100.006,100.006,100.00-12,127
Nov 18, 20256,200.006,200.006,100.006,100.006,100.00-1.61%5,600
Nov 17, 20256,200.006,200.006,200.006,200.006,200.00-1,300
Nov 14, 20256,200.006,300.006,100.006,200.006,200.00-11,172
Nov 13, 20256,100.006,300.006,100.006,200.006,200.001.64%63,515
Nov 12, 20256,200.006,200.006,100.006,100.006,100.00-9,700
Nov 11, 20256,100.006,200.006,000.006,100.006,100.00-30,731
Nov 10, 20256,100.006,200.006,000.006,100.006,100.001.67%59,900
Nov 7, 20256,300.006,300.006,000.006,000.006,000.00-4.76%78,431
Nov 6, 20256,400.006,400.006,200.006,300.006,300.00-1.56%4,901
Nov 5, 20256,200.006,400.006,100.006,400.006,400.004.92%246,420
Nov 4, 20256,200.006,200.006,000.006,100.006,100.00-33,400
Nov 3, 20256,300.006,300.006,100.006,100.006,100.00-1.61%59,418
Oct 31, 20256,200.006,300.006,100.006,200.006,200.00-101,420
Oct 30, 20256,100.006,200.006,100.006,200.006,200.00-19,502
Oct 29, 20256,200.006,200.006,000.006,200.006,200.001.64%75,967
Oct 28, 20256,200.006,200.006,100.006,100.006,100.00-1.61%30,600
Oct 27, 20256,200.006,500.006,200.006,200.006,200.00-25,581
Oct 24, 20256,200.006,200.006,100.006,200.006,200.00-1.59%45,028
Oct 23, 20256,000.006,400.005,500.006,300.006,300.003.28%16,824
Oct 22, 20256,200.006,300.006,100.006,100.006,100.00-1.61%41,747
Oct 21, 20256,300.006,300.006,100.006,200.006,200.00-1.59%37,784
Oct 20, 20256,400.006,400.006,000.006,300.006,300.00-1.56%44,923
Oct 17, 20256,300.006,400.006,200.006,400.006,400.001.59%43,413
Oct 16, 20256,400.006,500.006,300.006,300.006,300.00-1.56%7,364
Oct 15, 20256,400.006,400.006,400.006,400.006,400.00-1.54%41,773
Oct 14, 20256,500.006,700.006,400.006,500.006,500.00-1.52%22,116
Oct 13, 20256,600.006,600.006,500.006,600.006,600.001.54%11,628
Oct 10, 20256,500.006,700.006,500.006,500.006,500.00-59,899
Oct 9, 20256,500.006,500.006,400.006,500.006,500.001.56%80,190