Petrovietnam Gas Joint Stock Corporation (HOSE:GAS)
Vietnam
· Delayed Price · Currency is VND 73,500
-4,800 (-6.13%)
At close: Apr 28, 2026
HOSE:GAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78,000.00 | 78,200.00 | 73,100.00 | 73,500.00 | 73,500.00 | -6.13% | 1,977,425 |
| Apr 24, 2026 | 77,600.00 | 80,000.00 | 77,500.00 | 78,300.00 | 78,300.00 | 1.16% | 1,196,237 |
| Apr 23, 2026 | 78,100.00 | 79,500.00 | 75,900.00 | 77,400.00 | 77,400.00 | -0.90% | 1,496,816 |
| Apr 22, 2026 | 79,000.00 | 79,800.00 | 78,100.00 | 78,100.00 | 78,100.00 | -0.76% | 761,841 |
| Apr 21, 2026 | 79,300.00 | 80,100.00 | 78,500.00 | 78,700.00 | 78,700.00 | -0.63% | 1,360,409 |
| Apr 20, 2026 | 80,000.00 | 81,300.00 | 79,000.00 | 79,200.00 | 79,200.00 | -1.12% | 1,210,582 |
| Apr 17, 2026 | 78,600.00 | 80,400.00 | 78,100.00 | 80,100.00 | 80,100.00 | 2.17% | 1,253,662 |
| Apr 16, 2026 | 79,200.00 | 80,200.00 | 78,100.00 | 78,400.00 | 78,400.00 | -1.01% | 1,176,029 |
| Apr 15, 2026 | 79,800.00 | 80,500.00 | 79,100.00 | 79,200.00 | 79,200.00 | -0.13% | 1,042,393 |
| Apr 14, 2026 | 81,000.00 | 81,600.00 | 79,100.00 | 79,300.00 | 79,300.00 | -1.73% | 1,212,098 |
| Apr 13, 2026 | 81,200.00 | 82,200.00 | 80,600.00 | 80,700.00 | 80,700.00 | - | 953,937 |
| Apr 10, 2026 | 78,600.00 | 82,400.00 | 78,200.00 | 80,700.00 | 80,700.00 | 2.93% | 2,865,909 |
| Apr 9, 2026 | 79,900.00 | 79,900.00 | 78,100.00 | 78,400.00 | 78,400.00 | -1.88% | 1,166,075 |
| Apr 8, 2026 | 79,000.00 | 80,400.00 | 78,300.00 | 79,900.00 | 79,900.00 | 3.36% | 1,444,442 |
| Apr 7, 2026 | 78,500.00 | 79,400.00 | 75,800.00 | 77,300.00 | 77,300.00 | -1.53% | 1,241,613 |
| Apr 6, 2026 | 80,200.00 | 80,300.00 | 78,100.00 | 78,500.00 | 78,500.00 | -1.51% | 1,175,667 |
| Apr 3, 2026 | 80,000.00 | 80,900.00 | 79,600.00 | 79,700.00 | 79,700.00 | 1.27% | 1,936,394 |
| Apr 2, 2026 | 80,000.00 | 81,100.00 | 78,700.00 | 78,700.00 | 78,700.00 | -1.63% | 1,171,912 |
| Apr 1, 2026 | 80,000.00 | 81,300.00 | 79,600.00 | 80,000.00 | 80,000.00 | 2.17% | 1,881,820 |
| Mar 31, 2026 | 81,600.00 | 81,600.00 | 78,100.00 | 78,300.00 | 78,300.00 | -3.09% | 2,439,160 |
| Mar 30, 2026 | 82,100.00 | 83,200.00 | 80,400.00 | 80,800.00 | 80,800.00 | -1.58% | 2,031,657 |
| Mar 27, 2026 | 80,400.00 | 82,600.00 | 79,900.00 | 82,100.00 | 82,100.00 | 2.24% | 2,028,206 |
| Mar 26, 2026 | 83,000.00 | 83,000.00 | 79,800.00 | 80,300.00 | 80,300.00 | -2.67% | 1,297,230 |
| Mar 25, 2026 | 82,000.00 | 84,700.00 | 81,200.00 | 82,500.00 | 82,500.00 | 2.23% | 2,012,715 |
| Mar 24, 2026 | 82,000.00 | 82,700.00 | 78,800.00 | 80,700.00 | 80,700.00 | 0.25% | 1,899,712 |
| Mar 23, 2026 | 78,500.00 | 83,600.00 | 78,500.00 | 80,500.00 | 80,500.00 | -1.83% | 2,984,042 |
| Mar 20, 2026 | 88,100.00 | 88,800.00 | 82,000.00 | 82,000.00 | 82,000.00 | -6.92% | 3,168,145 |
| Mar 19, 2026 | 92,300.00 | 92,400.00 | 87,400.00 | 88,100.00 | 88,100.00 | -3.93% | 2,148,048 |
| Mar 18, 2026 | 86,400.00 | 92,400.00 | 86,400.00 | 91,700.00 | 91,700.00 | 6.13% | 2,636,275 |
| Mar 17, 2026 | 89,000.00 | 90,400.00 | 86,000.00 | 86,400.00 | 86,400.00 | -1.71% | 1,722,630 |
| Mar 16, 2026 | 91,000.00 | 91,100.00 | 85,400.00 | 87,900.00 | 87,900.00 | -4.25% | 5,477,387 |
| Mar 13, 2026 | 97,900.00 | 101,300.00 | 91,800.00 | 91,800.00 | 91,800.00 | -6.99% | 4,459,597 |
| Mar 12, 2026 | 103,000.00 | 103,000.00 | 98,700.00 | 98,700.00 | 98,700.00 | -4.17% | 1,743,364 |
| Mar 11, 2026 | 93,300.00 | 103,000.00 | 93,200.00 | 103,000.00 | 103,000.00 | 6.19% | 4,158,399 |
| Mar 10, 2026 | 104,000.00 | 107,500.00 | 97,000.00 | 97,000.00 | 97,000.00 | -7.00% | 3,908,157 |
| Mar 9, 2026 | 116,000.00 | 116,300.00 | 104,300.00 | 104,300.00 | 104,300.00 | -6.96% | 5,413,344 |
| Mar 6, 2026 | 118,600.00 | 118,600.00 | 112,000.00 | 112,100.00 | 112,100.00 | -6.35% | 4,778,077 |
| Mar 5, 2026 | 126,000.00 | 126,900.00 | 119,700.00 | 119,700.00 | 119,700.00 | -6.99% | 5,400,333 |
| Mar 4, 2026 | 124,000.00 | 131,500.00 | 121,800.00 | 128,700.00 | 128,700.00 | 4.29% | 4,584,684 |
| Mar 3, 2026 | 119,900.00 | 123,400.00 | 111,000.00 | 123,400.00 | 123,400.00 | 6.93% | 7,720,178 |
| Mar 2, 2026 | 115,300.00 | 115,400.00 | 112,500.00 | 115,400.00 | 115,400.00 | 6.95% | 3,753,697 |
| Feb 27, 2026 | 106,000.00 | 111,900.00 | 105,500.00 | 107,900.00 | 107,900.00 | 1.79% | 2,836,319 |
| Feb 26, 2026 | 111,000.00 | 111,000.00 | 105,500.00 | 106,000.00 | 106,000.00 | -3.64% | 3,172,810 |
| Feb 25, 2026 | 110,500.00 | 117,500.00 | 108,000.00 | 110,000.00 | 110,000.00 | -0.45% | 3,702,821 |
| Feb 24, 2026 | 112,000.00 | 112,400.00 | 107,100.00 | 110,500.00 | 110,500.00 | 1.66% | 4,792,800 |
| Feb 23, 2026 | 104,900.00 | 108,700.00 | 104,900.00 | 108,700.00 | 108,700.00 | 6.99% | 993,809 |
| Feb 13, 2026 | 101,500.00 | 103,700.00 | 99,700.00 | 101,600.00 | 101,600.00 | 0.20% | 2,046,308 |
| Feb 12, 2026 | 106,200.00 | 106,200.00 | 101,000.00 | 101,400.00 | 101,400.00 | -0.59% | 2,710,752 |
| Feb 11, 2026 | 105,800.00 | 107,400.00 | 102,000.00 | 102,000.00 | 102,000.00 | -5.29% | 3,252,319 |
| Feb 10, 2026 | 115,900.00 | 119,600.00 | 107,700.00 | 107,700.00 | 107,700.00 | -6.91% | 6,186,807 |
| Feb 9, 2026 | 117,000.00 | 117,800.00 | 114,500.00 | 115,700.00 | 115,700.00 | 0.61% | 907,430 |
| Feb 6, 2026 | 110,000.00 | 118,800.00 | 109,500.00 | 115,000.00 | 115,000.00 | 2.68% | 3,980,233 |
| Feb 5, 2026 | 115,800.00 | 116,800.00 | 112,000.00 | 112,000.00 | 112,000.00 | -3.28% | 2,565,089 |
| Feb 4, 2026 | 117,000.00 | 120,000.00 | 114,300.00 | 115,800.00 | 115,800.00 | -1.03% | 2,286,101 |
| Feb 3, 2026 | 115,800.00 | 121,900.00 | 113,100.00 | 117,000.00 | 117,000.00 | 2.18% | 3,339,972 |
| Feb 2, 2026 | 113,900.00 | 116,800.00 | 110,000.00 | 114,500.00 | 114,500.00 | -2.14% | 5,752,292 |
| Jan 30, 2026 | 116,800.00 | 122,000.00 | 115,800.00 | 117,000.00 | 117,000.00 | 0.17% | 3,659,053 |
| Jan 29, 2026 | 118,500.00 | 118,500.00 | 111,300.00 | 116,800.00 | 116,800.00 | -1.02% | 3,801,864 |
| Jan 28, 2026 | 121,000.00 | 122,800.00 | 115,000.00 | 118,000.00 | 118,000.00 | 2.34% | 7,411,821 |
| Jan 27, 2026 | 109,800.00 | 115,300.00 | 109,000.00 | 115,300.00 | 115,300.00 | 6.96% | 6,115,318 |
| Jan 26, 2026 | 100,500.00 | 107,800.00 | 100,500.00 | 107,800.00 | 107,800.00 | 6.94% | 6,118,706 |
| Jan 23, 2026 | 104,800.00 | 106,300.00 | 99,200.00 | 100,800.00 | 100,800.00 | -3.82% | 3,440,865 |
| Jan 22, 2026 | 110,500.00 | 110,500.00 | 104,700.00 | 104,800.00 | 104,800.00 | -4.73% | 4,047,166 |
| Jan 21, 2026 | 101,200.00 | 110,000.00 | 101,000.00 | 110,000.00 | 110,000.00 | 5.26% | 4,582,367 |
| Jan 20, 2026 | 106,000.00 | 110,800.00 | 104,000.00 | 104,500.00 | 104,500.00 | -1.23% | 4,069,484 |
| Jan 19, 2026 | 100,000.00 | 106,200.00 | 98,100.00 | 105,800.00 | 105,800.00 | 6.01% | 4,514,113 |
| Jan 16, 2026 | 103,200.00 | 107,200.00 | 99,800.00 | 99,800.00 | 99,800.00 | -3.11% | 4,554,403 |
| Jan 15, 2026 | 106,900.00 | 107,100.00 | 102,300.00 | 103,000.00 | 103,000.00 | -3.74% | 3,504,701 |
| Jan 14, 2026 | 107,000.00 | 110,900.00 | 100,000.00 | 107,000.00 | 107,000.00 | 3.18% | 4,935,177 |
| Jan 13, 2026 | 97,000.00 | 103,700.00 | 96,000.00 | 103,700.00 | 103,700.00 | 6.91% | 4,986,081 |
| Jan 12, 2026 | 101,000.00 | 102,500.00 | 94,500.00 | 97,000.00 | 97,000.00 | -0.10% | 5,700,373 |
| Jan 9, 2026 | 90,600.00 | 98,000.00 | 89,800.00 | 97,100.00 | 97,100.00 | 6.00% | 4,612,896 |
| Jan 8, 2026 | 93,500.00 | 94,600.00 | 90,000.00 | 91,600.00 | 91,600.00 | 3.50% | 6,201,201 |
| Jan 7, 2026 | 85,200.00 | 88,500.00 | 85,200.00 | 88,500.00 | 88,500.00 | 6.88% | 4,199,080 |
| Jan 6, 2026 | 77,800.00 | 82,800.00 | 77,800.00 | 82,800.00 | 82,800.00 | 6.98% | 4,755,515 |
| Jan 5, 2026 | 73,100.00 | 77,400.00 | 72,800.00 | 77,400.00 | 77,400.00 | 6.91% | 5,395,305 |
| Dec 31, 2025 | 74,500.00 | 75,800.00 | 72,400.00 | 72,400.00 | 72,400.00 | -3.34% | 1,881,766 |
| Dec 30, 2025 | 75,100.00 | 75,700.00 | 73,800.00 | 74,900.00 | 74,900.00 | -0.27% | 1,774,934 |
| Dec 29, 2025 | 70,600.00 | 75,400.00 | 70,200.00 | 75,100.00 | 75,100.00 | 6.52% | 5,639,193 |
| Dec 26, 2025 | 69,000.00 | 70,900.00 | 68,000.00 | 70,500.00 | 70,500.00 | 1.88% | 2,471,611 |
| Dec 25, 2025 | 66,100.00 | 69,300.00 | 65,500.00 | 69,200.00 | 69,200.00 | 4.69% | 3,707,626 |
| Dec 24, 2025 | 65,400.00 | 66,100.00 | 64,400.00 | 66,100.00 | 66,100.00 | 1.23% | 1,556,956 |
| Dec 23, 2025 | 65,300.00 | 66,300.00 | 64,600.00 | 65,300.00 | 65,300.00 | - | 1,518,799 |
| Dec 22, 2025 | 64,300.00 | 65,300.00 | 64,200.00 | 65,300.00 | 65,300.00 | 2.03% | 1,263,031 |
| Dec 19, 2025 | 63,600.00 | 64,000.00 | 63,000.00 | 64,000.00 | 64,000.00 | 1.11% | 704,545 |
| Dec 18, 2025 | 63,600.00 | 63,800.00 | 62,400.00 | 63,300.00 | 63,300.00 | 0.64% | 627,349 |
| Dec 17, 2025 | 64,200.00 | 64,800.00 | 62,900.00 | 62,900.00 | 62,900.00 | -2.18% | 580,749 |
| Dec 16, 2025 | 62,500.00 | 64,300.00 | 62,100.00 | 64,300.00 | 64,300.00 | 3.54% | 874,237 |
| Dec 15, 2025 | 61,300.00 | 62,400.00 | 61,000.00 | 62,100.00 | 62,100.00 | 1.31% | 623,678 |
| Dec 12, 2025 | 62,600.00 | 62,900.00 | 61,300.00 | 61,300.00 | 61,300.00 | -2.08% | 601,257 |
| Dec 11, 2025 | 63,600.00 | 63,900.00 | 62,500.00 | 62,600.00 | 62,600.00 | -1.42% | 473,346 |
| Dec 10, 2025 | 63,900.00 | 64,100.00 | 63,400.00 | 63,500.00 | 63,500.00 | -0.78% | 445,993 |
| Dec 9, 2025 | 65,300.00 | 65,300.00 | 63,600.00 | 64,000.00 | 64,000.00 | -2.14% | 733,568 |
| Dec 8, 2025 | 64,100.00 | 65,400.00 | 63,600.00 | 65,400.00 | 65,400.00 | 2.19% | 1,055,304 |
| 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 |