Petrovietnam Gas Joint Stock Corporation (HOSE:GAS)
Vietnam
· Delayed Price · Currency is VND 65,000
+500 (0.78%)
At close: Dec 4, 2025
HOSE:GAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65,200.00 | 65,200.00 | 64,000.00 | 64,000.00 | 64,000.00 | -1.54% | 738,177 |
| Dec 4, 2025 | 64,600.00 | 65,000.00 | 64,100.00 | 65,000.00 | 65,000.00 | 0.78% | 1,031,053 |
| Dec 3, 2025 | 66,200.00 | 66,200.00 | 64,300.00 | 64,500.00 | 64,500.00 | -2.42% | 1,156,599 |
| Dec 2, 2025 | 65,400.00 | 66,100.00 | 64,800.00 | 66,100.00 | 66,100.00 | 1.07% | 1,965,908 |
| Dec 1, 2025 | 63,400.00 | 65,800.00 | 63,400.00 | 65,400.00 | 65,400.00 | 3.15% | 2,763,807 |
| Nov 28, 2025 | 63,000.00 | 63,800.00 | 62,500.00 | 63,400.00 | 63,400.00 | 0.63% | 1,247,161 |
| Nov 27, 2025 | 61,900.00 | 63,100.00 | 61,500.00 | 63,000.00 | 63,000.00 | 1.61% | 1,565,692 |
| Nov 26, 2025 | 60,800.00 | 62,000.00 | 60,700.00 | 62,000.00 | 62,000.00 | 1.97% | 531,004 |
| Nov 25, 2025 | 61,000.00 | 61,400.00 | 60,800.00 | 60,800.00 | 60,800.00 | -0.33% | 407,419 |
| Nov 24, 2025 | 61,900.00 | 62,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.45% | 391,379 |
| Nov 21, 2025 | 61,600.00 | 61,900.00 | 61,000.00 | 61,900.00 | 61,900.00 | -0.32% | 468,772 |
| Nov 20, 2025 | 62,200.00 | 62,300.00 | 61,700.00 | 62,100.00 | 62,100.00 | -0.16% | 393,427 |
| Nov 19, 2025 | 62,500.00 | 62,800.00 | 62,000.00 | 62,200.00 | 62,200.00 | -0.32% | 381,879 |
| Nov 18, 2025 | 63,400.00 | 63,400.00 | 62,100.00 | 62,400.00 | 62,400.00 | -0.95% | 751,333 |
| Nov 17, 2025 | 63,200.00 | 63,800.00 | 62,000.00 | 63,000.00 | 63,000.00 | 0.32% | 711,596 |
| Nov 14, 2025 | 62,900.00 | 63,400.00 | 62,500.00 | 62,800.00 | 62,800.00 | -0.16% | 498,703 |
| Nov 13, 2025 | 61,700.00 | 63,500.00 | 61,400.00 | 62,900.00 | 62,900.00 | 1.62% | 1,162,055 |
| Nov 12, 2025 | 61,500.00 | 62,000.00 | 60,600.00 | 61,900.00 | 61,900.00 | 1.31% | 650,462 |
| Nov 11, 2025 | 61,300.00 | 62,000.00 | 60,900.00 | 61,100.00 | 61,100.00 | -0.16% | 555,321 |
| Nov 10, 2025 | 62,800.00 | 62,800.00 | 61,000.00 | 61,200.00 | 61,200.00 | -2.70% | 740,329 |
| Nov 7, 2025 | 61,800.00 | 62,900.00 | 61,000.00 | 62,900.00 | 62,900.00 | 1.29% | 1,227,391 |
| Nov 6, 2025 | 63,300.00 | 63,300.00 | 61,700.00 | 62,100.00 | 62,100.00 | -1.43% | 878,301 |
| Nov 5, 2025 | 60,700.00 | 63,600.00 | 60,600.00 | 63,000.00 | 63,000.00 | 4.13% | 1,686,244 |
| Nov 4, 2025 | 62,100.00 | 62,200.00 | 60,100.00 | 60,500.00 | 60,500.00 | -1.63% | 1,011,254 |
| Nov 3, 2025 | 62,000.00 | 62,900.00 | 61,500.00 | 61,500.00 | 61,500.00 | -0.16% | 1,098,919 |
| Oct 31, 2025 | 59,800.00 | 62,300.00 | 59,800.00 | 61,600.00 | 61,600.00 | 3.18% | 1,168,395 |
| Oct 30, 2025 | 60,200.00 | 60,800.00 | 59,700.00 | 59,700.00 | 59,700.00 | -0.83% | 462,641 |
| Oct 29, 2025 | 60,100.00 | 61,200.00 | 60,000.00 | 60,200.00 | 60,200.00 | 0.33% | 642,394 |
| Oct 28, 2025 | 59,300.00 | 60,200.00 | 59,100.00 | 60,000.00 | 60,000.00 | 1.18% | 662,667 |
| Oct 27, 2025 | 60,200.00 | 60,200.00 | 59,300.00 | 59,300.00 | 59,300.00 | -0.50% | 515,733 |
| Oct 24, 2025 | 60,400.00 | 60,800.00 | 59,600.00 | 59,600.00 | 59,600.00 | -0.33% | 646,482 |
| Oct 23, 2025 | 60,000.00 | 60,700.00 | 59,500.00 | 59,800.00 | 59,800.00 | 1.36% | 559,089 |
| Oct 22, 2025 | 57,200.00 | 59,000.00 | 57,200.00 | 59,000.00 | 59,000.00 | 5.36% | 1,028,934 |
| Oct 21, 2025 | 57,300.00 | 58,800.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.75% | 864,653 |
| Oct 20, 2025 | 58,600.00 | 59,500.00 | 57,000.00 | 57,000.00 | 57,000.00 | -2.73% | 612,230 |
| Oct 17, 2025 | 58,700.00 | 59,200.00 | 58,500.00 | 58,600.00 | 58,600.00 | -0.17% | 321,477 |
| Oct 16, 2025 | 58,800.00 | 59,200.00 | 58,500.00 | 58,700.00 | 58,700.00 | -0.51% | 957,708 |
| Oct 15, 2025 | 60,000.00 | 60,200.00 | 58,800.00 | 59,000.00 | 59,000.00 | -1.67% | 1,274,439 |
| Oct 14, 2025 | 60,900.00 | 60,900.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.99% | 570,350 |
| Oct 13, 2025 | 60,100.00 | 60,900.00 | 60,100.00 | 60,600.00 | 60,600.00 | -0.49% | 518,774 |
| Oct 10, 2025 | 60,900.00 | 61,200.00 | 60,600.00 | 60,900.00 | 60,900.00 | - | 593,725 |
| Oct 9, 2025 | 60,900.00 | 61,400.00 | 60,600.00 | 60,900.00 | 60,900.00 | - | 364,155 |
| Oct 8, 2025 | 61,200.00 | 61,600.00 | 60,900.00 | 60,900.00 | 60,900.00 | - | 380,162 |
| Oct 7, 2025 | 61,100.00 | 61,100.00 | 60,600.00 | 60,900.00 | 60,900.00 | 0.16% | 303,739 |
| Oct 6, 2025 | 61,100.00 | 61,100.00 | 60,200.00 | 60,800.00 | 60,800.00 | 1.16% | 421,614 |
| Oct 3, 2025 | 60,200.00 | 60,500.00 | 60,000.00 | 60,100.00 | 60,100.00 | -0.33% | 471,818 |
| Oct 2, 2025 | 60,700.00 | 61,000.00 | 60,300.00 | 60,300.00 | 60,300.00 | -0.50% | 455,698 |
| Oct 1, 2025 | 60,500.00 | 60,900.00 | 60,500.00 | 60,600.00 | 60,600.00 | 0.33% | 212,385 |
| Sep 30, 2025 | 61,500.00 | 61,700.00 | 60,400.00 | 60,400.00 | 60,400.00 | -1.79% | 900,197 |
| Sep 29, 2025 | 61,600.00 | 62,000.00 | 61,400.00 | 61,500.00 | 61,500.00 | - | 382,157 |
| Sep 26, 2025 | 62,300.00 | 62,400.00 | 61,500.00 | 61,500.00 | 61,500.00 | -0.65% | 265,966 |
| Sep 25, 2025 | 62,000.00 | 62,300.00 | 61,800.00 | 61,900.00 | 61,900.00 | 0.49% | 551,081 |
| Sep 24, 2025 | 61,600.00 | 61,700.00 | 61,100.00 | 61,600.00 | 61,600.00 | - | 559,594 |
| Sep 23, 2025 | 61,900.00 | 62,000.00 | 61,200.00 | 61,600.00 | 61,600.00 | -0.32% | 547,277 |
| Sep 22, 2025 | 62,400.00 | 62,500.00 | 61,200.00 | 61,800.00 | 61,800.00 | -1.12% | 887,867 |
| Sep 19, 2025 | 63,300.00 | 63,300.00 | 62,500.00 | 62,500.00 | 62,500.00 | -0.79% | 659,860 |
| Sep 18, 2025 | 64,000.00 | 64,100.00 | 62,900.00 | 63,000.00 | 63,000.00 | -1.56% | 732,787 |
| Sep 17, 2025 | 62,800.00 | 64,300.00 | 62,800.00 | 64,000.00 | 64,000.00 | 2.07% | 1,488,597 |
| Sep 16, 2025 | 63,600.00 | 63,600.00 | 62,700.00 | 62,700.00 | 62,700.00 | -0.79% | 775,245 |
| Sep 15, 2025 | 62,600.00 | 63,300.00 | 62,600.00 | 63,200.00 | 63,200.00 | 1.12% | 652,716 |
| Sep 12, 2025 | 62,300.00 | 62,900.00 | 61,700.00 | 62,500.00 | 62,500.00 | 0.81% | 558,017 |
| Sep 11, 2025 | 62,400.00 | 62,600.00 | 61,300.00 | 62,000.00 | 62,000.00 | 0.16% | 812,672 |
| Sep 10, 2025 | 62,100.00 | 62,500.00 | 61,700.00 | 61,900.00 | 61,900.00 | -0.32% | 759,169 |
| Sep 9, 2025 | 63,000.00 | 63,100.00 | 61,600.00 | 62,100.00 | 62,100.00 | -0.80% | 1,262,474 |
| Sep 8, 2025 | 63,800.00 | 64,200.00 | 62,600.00 | 62,600.00 | 62,600.00 | -1.88% | 1,291,947 |
| Sep 5, 2025 | 64,900.00 | 65,200.00 | 63,600.00 | 63,800.00 | 63,800.00 | -0.62% | 1,217,434 |
| Sep 4, 2025 | 63,900.00 | 64,200.00 | 63,800.00 | 64,200.00 | 64,200.00 | 0.63% | 721,211 |
| Sep 3, 2025 | 64,200.00 | 64,400.00 | 63,400.00 | 63,800.00 | 63,800.00 | - | 897,084 |
| Aug 29, 2025 | 65,000.00 | 65,000.00 | 63,800.00 | 63,800.00 | 63,800.00 | -1.69% | 1,502,057 |
| Aug 28, 2025 | 65,500.00 | 65,500.00 | 64,700.00 | 64,900.00 | 64,900.00 | -2.98% | 771,485 |
| Aug 27, 2025 | 67,669.90 | 67,669.90 | 66,699.03 | 66,893.20 | 64,854.37 | -0.86% | 1,434,938 |
| Aug 26, 2025 | 66,796.12 | 67,475.73 | 66,699.03 | 67,475.73 | 65,419.14 | 1.16% | 802,503 |
| Aug 25, 2025 | 66,893.20 | 67,572.82 | 66,504.85 | 66,699.03 | 64,666.11 | 1.03% | 997,535 |
| Aug 22, 2025 | 66,990.29 | 67,087.38 | 66,019.42 | 66,019.42 | 64,007.21 | -1.88% | 1,233,544 |
| Aug 21, 2025 | 66,990.29 | 67,475.73 | 66,019.42 | 67,281.55 | 65,230.88 | 1.46% | 1,094,350 |
| Aug 20, 2025 | 67,961.17 | 68,058.25 | 65,533.98 | 66,310.68 | 64,289.60 | -2.29% | 1,739,152 |
| Aug 19, 2025 | 68,252.43 | 68,737.86 | 67,766.99 | 67,864.08 | 65,795.65 | -0.14% | 1,368,602 |
| Aug 18, 2025 | 69,029.13 | 69,029.13 | 67,572.82 | 67,961.17 | 65,889.78 | 0.43% | 1,212,622 |
| Aug 15, 2025 | 67,961.17 | 69,417.48 | 67,378.64 | 67,669.90 | 65,607.39 | - | 1,730,080 |
| Aug 14, 2025 | 68,155.34 | 68,252.43 | 67,184.47 | 67,669.90 | 65,607.39 | -0.43% | 1,259,264 |
| Aug 13, 2025 | 68,543.69 | 68,834.95 | 67,281.55 | 67,961.17 | 65,889.78 | -0.71% | 1,925,408 |
| Aug 12, 2025 | 68,349.52 | 69,223.30 | 67,961.17 | 68,446.60 | 66,360.42 | 0.14% | 1,746,779 |
| Aug 11, 2025 | 68,252.43 | 69,126.21 | 68,058.25 | 68,349.52 | 66,266.29 | 0.28% | 1,269,002 |
| Aug 8, 2025 | 67,378.64 | 68,834.95 | 66,990.29 | 68,155.34 | 66,078.04 | 1.59% | 2,274,564 |
| Aug 7, 2025 | 67,864.08 | 67,864.08 | 66,601.94 | 67,087.38 | 65,042.63 | -0.29% | 1,009,651 |
| Aug 6, 2025 | 65,825.24 | 67,281.55 | 65,825.24 | 67,281.55 | 65,230.88 | 2.21% | 1,340,867 |
| Aug 5, 2025 | 66,407.77 | 67,378.64 | 65,436.89 | 65,825.24 | 63,818.96 | -0.29% | 2,084,386 |
| Aug 4, 2025 | 65,728.16 | 66,796.12 | 65,533.98 | 66,019.42 | 64,007.21 | 0.59% | 2,108,983 |
| Aug 1, 2025 | 66,213.59 | 66,213.59 | 65,339.81 | 65,631.07 | 63,630.70 | -0.15% | 908,187 |
| Jul 31, 2025 | 67,572.82 | 67,572.82 | 65,631.07 | 65,728.16 | 63,724.83 | -0.29% | 866,207 |
| Jul 30, 2025 | 66,699.03 | 66,699.03 | 65,242.72 | 65,922.33 | 63,913.09 | -0.15% | 932,600 |
| Jul 29, 2025 | 66,893.20 | 68,446.60 | 66,019.42 | 66,019.42 | 64,007.21 | -1.31% | 2,174,767 |
| Jul 28, 2025 | 67,087.38 | 67,378.64 | 66,310.68 | 66,893.20 | 64,854.37 | 0.29% | 1,216,392 |
| Jul 25, 2025 | 67,087.38 | 67,961.17 | 66,699.03 | 66,699.03 | 64,666.11 | -0.58% | 1,133,666 |
| Jul 24, 2025 | 67,087.38 | 68,155.34 | 66,990.29 | 67,087.38 | 65,042.63 | 0.14% | 1,274,727 |
| Jul 23, 2025 | 66,116.51 | 67,281.55 | 65,631.07 | 66,990.29 | 64,948.50 | 1.62% | 1,757,208 |
| Jul 22, 2025 | 65,728.16 | 65,922.33 | 65,145.63 | 65,922.33 | 63,913.09 | 0.59% | 674,526 |
| Jul 21, 2025 | 66,213.59 | 66,213.59 | 65,242.72 | 65,533.98 | 63,536.57 | -0.88% | 750,172 |
| Jul 18, 2025 | 65,922.33 | 66,504.85 | 65,436.89 | 66,116.51 | 64,101.34 | 0.59% | 931,334 |
| Jul 17, 2025 | 65,533.98 | 65,922.33 | 65,048.54 | 65,728.16 | 63,724.83 | 0.45% | 1,436,169 |