Petrolimex Gas Corporation JSC (HOSE:PGC)
Vietnam
· Delayed Price · Currency is VND 16,750
+1,050 (6.69%)
At close: Feb 27, 2026
HOSE:PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 6.69% | 266,044 |
| Feb 26, 2026 | 14,850.00 | 15,700.00 | 14,700.00 | 15,700.00 | 15,700.00 | 6.80% | 1,674,013 |
| Feb 25, 2026 | 14,800.00 | 14,850.00 | 14,650.00 | 14,700.00 | 14,700.00 | -0.68% | 219,480 |
| Feb 24, 2026 | 15,000.00 | 15,150.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 23,102 |
| Feb 23, 2026 | 14,300.00 | 15,000.00 | 14,050.00 | 14,800.00 | 14,800.00 | 3.50% | 82,706 |
| Feb 13, 2026 | 14,200.00 | 14,350.00 | 14,150.00 | 14,300.00 | 14,300.00 | 0.70% | 27,008 |
| Feb 12, 2026 | 14,150.00 | 14,250.00 | 14,150.00 | 14,200.00 | 14,200.00 | - | 1,369 |
| Feb 11, 2026 | 14,000.00 | 14,250.00 | 14,000.00 | 14,200.00 | 14,200.00 | - | 10,849 |
| Feb 10, 2026 | 14,350.00 | 14,500.00 | 14,000.00 | 14,200.00 | 14,200.00 | -3.40% | 43,692 |
| Feb 9, 2026 | 14,650.00 | 14,850.00 | 14,350.00 | 14,700.00 | 14,700.00 | 0.34% | 60,782 |
| Feb 6, 2026 | 14,500.00 | 15,200.00 | 14,000.00 | 14,650.00 | 14,650.00 | 1.38% | 83,351 |
| Feb 5, 2026 | 14,800.00 | 14,800.00 | 14,300.00 | 14,450.00 | 14,450.00 | -2.03% | 37,394 |
| Feb 4, 2026 | 14,750.00 | 14,900.00 | 14,700.00 | 14,750.00 | 14,750.00 | 0.34% | 69,278 |
| Feb 3, 2026 | 14,500.00 | 14,950.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1.38% | 76,260 |
| Feb 2, 2026 | 14,600.00 | 14,600.00 | 14,350.00 | 14,500.00 | 14,500.00 | -0.68% | 21,245 |
| Jan 30, 2026 | 14,450.00 | 14,800.00 | 14,300.00 | 14,600.00 | 14,600.00 | 1.39% | 54,041 |
| Jan 29, 2026 | 14,400.00 | 14,400.00 | 14,050.00 | 14,400.00 | 14,400.00 | - | 16,697 |
| Jan 28, 2026 | 14,300.00 | 14,850.00 | 14,300.00 | 14,400.00 | 14,400.00 | 0.35% | 55,171 |
| Jan 27, 2026 | 14,250.00 | 14,400.00 | 14,100.00 | 14,350.00 | 14,350.00 | -0.69% | 38,224 |
| Jan 26, 2026 | 14,950.00 | 15,000.00 | 14,300.00 | 14,450.00 | 14,450.00 | -3.67% | 52,099 |
| Jan 23, 2026 | 15,500.00 | 15,500.00 | 14,450.00 | 15,000.00 | 15,000.00 | 0.33% | 44,684 |
| Jan 22, 2026 | 14,500.00 | 15,200.00 | 14,350.00 | 14,950.00 | 14,950.00 | 4.55% | 322,229 |
| Jan 21, 2026 | 14,400.00 | 14,750.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1.06% | 66,320 |
| Jan 20, 2026 | 14,000.00 | 14,750.00 | 13,900.00 | 14,150.00 | 14,150.00 | 1.80% | 117,191 |
| Jan 19, 2026 | 14,100.00 | 14,150.00 | 13,850.00 | 13,900.00 | 13,900.00 | -1.77% | 70,161 |
| Jan 16, 2026 | 14,700.00 | 14,800.00 | 14,150.00 | 14,150.00 | 14,150.00 | -3.74% | 82,641 |
| Jan 15, 2026 | 14,150.00 | 14,750.00 | 14,100.00 | 14,700.00 | 14,700.00 | 3.89% | 160,074 |
| Jan 14, 2026 | 13,850.00 | 14,450.00 | 13,800.00 | 14,150.00 | 14,150.00 | 3.28% | 150,951 |
| Jan 13, 2026 | 13,600.00 | 13,700.00 | 13,450.00 | 13,700.00 | 13,700.00 | 0.74% | 28,718 |
| Jan 12, 2026 | 13,800.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | -1.09% | 65,278 |
| Jan 9, 2026 | 13,750.00 | 13,900.00 | 13,600.00 | 13,750.00 | 13,750.00 | - | 41,565 |
| Jan 8, 2026 | 13,700.00 | 13,850.00 | 13,650.00 | 13,750.00 | 13,750.00 | 1.10% | 77,323 |
| Jan 7, 2026 | 13,550.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | 0.37% | 48,968 |
| Jan 6, 2026 | 13,550.00 | 13,550.00 | 13,450.00 | 13,550.00 | 13,550.00 | 0.37% | 50,040 |
| Jan 5, 2026 | 13,450.00 | 13,500.00 | 13,450.00 | 13,500.00 | 13,500.00 | 0.37% | 11,014 |
| Dec 31, 2025 | 13,450.00 | 13,500.00 | 13,400.00 | 13,450.00 | 13,450.00 | - | 10,150 |
| Dec 30, 2025 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | - | 6,037 |
| Dec 29, 2025 | 13,350.00 | 13,500.00 | 13,350.00 | 13,450.00 | 13,450.00 | 0.75% | 33,702 |
| Dec 26, 2025 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.74% | 2,005 |
| Dec 25, 2025 | 13,350.00 | 13,450.00 | 13,350.00 | 13,450.00 | 13,450.00 | - | 9,501 |
| Dec 24, 2025 | 13,400.00 | 13,450.00 | 13,350.00 | 13,450.00 | 13,450.00 | 0.37% | 29,641 |
| Dec 23, 2025 | 13,500.00 | 13,500.00 | 13,350.00 | 13,400.00 | 13,400.00 | -0.37% | 36,137 |
| Dec 22, 2025 | 13,500.00 | 13,500.00 | 13,350.00 | 13,450.00 | 13,450.00 | - | 107,104 |
| Dec 19, 2025 | 13,500.00 | 13,500.00 | 13,200.00 | 13,450.00 | 13,450.00 | -0.37% | 25,940 |
| Dec 18, 2025 | 13,350.00 | 13,500.00 | 13,350.00 | 13,500.00 | 13,500.00 | - | 9,833 |
| Dec 17, 2025 | 13,450.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.37% | 211,304 |
| Dec 16, 2025 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | - | 1,000 |
| Dec 15, 2025 | 13,350.00 | 13,550.00 | 13,200.00 | 13,550.00 | 13,550.00 | 0.74% | 63,622 |
| Dec 12, 2025 | 13,450.00 | 13,500.00 | 13,400.00 | 13,450.00 | 13,450.00 | - | 22,126 |
| Dec 11, 2025 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0.37% | 1,869 |
| Dec 10, 2025 | 13,500.00 | 13,550.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.74% | 28,509 |
| Dec 9, 2025 | 13,400.00 | 13,600.00 | 13,350.00 | 13,500.00 | 13,500.00 | 0.75% | 34,139 |
| Dec 8, 2025 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.37% | 2,210 |
| Dec 5, 2025 | 13,500.00 | 13,500.00 | 13,400.00 | 13,450.00 | 13,450.00 | 0.37% | 4,437 |
| Dec 4, 2025 | 13,450.00 | 13,450.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.37% | 29,719 |
| Dec 3, 2025 | 13,500.00 | 13,500.00 | 13,350.00 | 13,350.00 | 13,350.00 | -1.48% | 27,171 |
| Dec 2, 2025 | 13,450.00 | 13,550.00 | 13,300.00 | 13,550.00 | 13,550.00 | - | 22,604 |
| Dec 1, 2025 | 13,350.00 | 13,550.00 | 13,350.00 | 13,550.00 | 13,550.00 | 0.37% | 18,934 |
| Nov 28, 2025 | 13,500.00 | 13,550.00 | 13,350.00 | 13,500.00 | 13,500.00 | 1.12% | 32,370 |
| Nov 27, 2025 | 13,550.00 | 13,550.00 | 13,350.00 | 13,350.00 | 13,350.00 | -1.48% | 14,121 |
| Nov 26, 2025 | 13,400.00 | 13,550.00 | 13,400.00 | 13,550.00 | 13,550.00 | - | 4,640 |
| Nov 25, 2025 | 13,500.00 | 13,550.00 | 13,450.00 | 13,550.00 | 13,550.00 | - | 3,516 |
| Nov 24, 2025 | 13,600.00 | 13,600.00 | 13,500.00 | 13,550.00 | 13,550.00 | -0.37% | 20,237 |
| Nov 21, 2025 | 13,650.00 | 13,700.00 | 13,550.00 | 13,600.00 | 13,600.00 | -0.37% | 22,400 |
| Nov 20, 2025 | 13,650.00 | 13,650.00 | 13,450.00 | 13,650.00 | 13,650.00 | - | 15,702 |
| Nov 19, 2025 | 13,500.00 | 13,650.00 | 13,400.00 | 13,650.00 | 13,650.00 | - | 14,001 |
| Nov 18, 2025 | 13,550.00 | 13,750.00 | 13,500.00 | 13,650.00 | 13,650.00 | 0.74% | 18,753 |
| Nov 17, 2025 | 13,550.00 | 13,550.00 | 13,400.00 | 13,550.00 | 13,550.00 | - | 17,811 |
| Nov 14, 2025 | 13,550.00 | 13,550.00 | 13,500.00 | 13,550.00 | 13,550.00 | - | 43,250 |
| Nov 13, 2025 | 13,550.00 | 13,550.00 | 13,450.00 | 13,550.00 | 13,550.00 | - | 27,277 |
| Nov 12, 2025 | 13,400.00 | 13,550.00 | 13,400.00 | 13,550.00 | 13,550.00 | 0.74% | 14,068 |
| Nov 11, 2025 | 13,450.00 | 13,500.00 | 13,450.00 | 13,450.00 | 13,450.00 | - | 20,705 |
| Nov 10, 2025 | 13,500.00 | 13,500.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.37% | 11,601 |
| Nov 7, 2025 | 13,450.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 0.75% | 22,040 |
| Nov 6, 2025 | 13,400.00 | 13,450.00 | 13,350.00 | 13,400.00 | 13,400.00 | 0.37% | 135,241 |
| Nov 5, 2025 | 13,400.00 | 13,500.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.37% | 34,213 |
| Nov 4, 2025 | 13,300.00 | 13,400.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 29,106 |
| Nov 3, 2025 | 13,400.00 | 13,400.00 | 13,350.00 | 13,400.00 | 13,400.00 | - | 3,122 |
| Oct 31, 2025 | 13,450.00 | 13,450.00 | 13,250.00 | 13,400.00 | 13,400.00 | -0.37% | 21,806 |
| Oct 30, 2025 | 13,500.00 | 13,500.00 | 13,250.00 | 13,450.00 | 13,450.00 | - | 14,884 |
| Oct 29, 2025 | 13,400.00 | 13,450.00 | 13,350.00 | 13,450.00 | 13,450.00 | 0.37% | 60,605 |
| Oct 28, 2025 | 13,300.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.37% | 10,700 |
| Oct 27, 2025 | 13,400.00 | 13,450.00 | 13,350.00 | 13,350.00 | 13,350.00 | - | 9,202 |
| Oct 24, 2025 | 13,400.00 | 13,400.00 | 13,150.00 | 13,350.00 | 13,350.00 | -0.37% | 4,907 |
| Oct 23, 2025 | 13,100.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 2.68% | 1,472 |
| Oct 22, 2025 | 13,300.00 | 13,450.00 | 13,050.00 | 13,050.00 | 13,050.00 | -3.33% | 24,717 |
| Oct 21, 2025 | 12,750.00 | 13,500.00 | 12,750.00 | 13,500.00 | 13,500.00 | - | 29,939 |
| Oct 20, 2025 | 13,700.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | -1.46% | 38,200 |
| Oct 17, 2025 | 13,700.00 | 13,750.00 | 13,450.00 | 13,700.00 | 13,700.00 | - | 25,502 |
| Oct 16, 2025 | 13,600.00 | 13,750.00 | 13,400.00 | 13,700.00 | 13,700.00 | 0.74% | 49,800 |
| Oct 15, 2025 | 13,600.00 | 13,650.00 | 13,450.00 | 13,600.00 | 13,600.00 | -0.37% | 36,608 |
| Oct 14, 2025 | 13,700.00 | 13,700.00 | 13,500.00 | 13,650.00 | 13,650.00 | -0.73% | 14,421 |
| Oct 13, 2025 | 13,700.00 | 13,800.00 | 13,500.00 | 13,750.00 | 13,750.00 | - | 35,060 |
| Oct 10, 2025 | 13,700.00 | 13,800.00 | 13,600.00 | 13,750.00 | 13,750.00 | 0.36% | 19,631 |
| Oct 9, 2025 | 13,650.00 | 13,800.00 | 13,650.00 | 13,700.00 | 13,700.00 | -0.72% | 22,630 |
| Oct 8, 2025 | 13,850.00 | 13,850.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 3,814 |
| Oct 7, 2025 | 13,600.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.73% | 5,000 |
| Oct 6, 2025 | 13,750.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | -0.36% | 32,007 |
| Oct 3, 2025 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 0.36% | 9,931 |
| Oct 2, 2025 | 13,700.00 | 13,800.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.36% | 8,608 |