Petrolimex Gas Corporation JSC (HOSE:PGC)
Vietnam
· Delayed Price · Currency is VND 13,450
+50 (0.37%)
At close: Dec 5, 2025
HOSE:PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 13,700.00 | 13,800.00 | 13,650.00 | 13,750.00 | 13,750.00 | 0.36% | 19,915 |
| Sep 30, 2025 | 13,800.00 | 13,800.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.36% | 6,516 |
| Sep 29, 2025 | 13,800.00 | 13,800.00 | 13,650.00 | 13,750.00 | 13,750.00 | 0.36% | 21,701 |
| Sep 26, 2025 | 13,700.00 | 13,800.00 | 13,650.00 | 13,700.00 | 13,700.00 | - | 10,400 |
| Sep 25, 2025 | 13,850.00 | 13,850.00 | 13,650.00 | 13,700.00 | 13,700.00 | -0.72% | 8,207 |
| Sep 24, 2025 | 13,800.00 | 13,800.00 | 13,650.00 | 13,800.00 | 13,800.00 | 0.36% | 15,624 |
| Sep 23, 2025 | 13,700.00 | 13,800.00 | 13,700.00 | 13,750.00 | 13,750.00 | 0.36% | 7,400 |
| Sep 22, 2025 | 13,750.00 | 13,750.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.36% | 13,759 |
| Sep 19, 2025 | 13,750.00 | 13,850.00 | 13,650.00 | 13,750.00 | 13,750.00 | 0.36% | 31,206 |
| Sep 18, 2025 | 13,800.00 | 13,800.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.08% | 32,835 |
| Sep 17, 2025 | 13,850.00 | 13,850.00 | 13,750.00 | 13,850.00 | 13,850.00 | 0.36% | 31,538 |
| Sep 16, 2025 | 13,850.00 | 13,850.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.36% | 11,400 |
| Sep 15, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | - | 8,830 |
| Sep 12, 2025 | 13,800.00 | 13,900.00 | 13,700.00 | 13,850.00 | 13,850.00 | 0.36% | 66,912 |
| Sep 11, 2025 | 13,800.00 | 13,800.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 25,819 |
| Sep 10, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.36% | 6,790 |
| Sep 9, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | - | 33,815 |
| Sep 8, 2025 | 13,850.00 | 13,850.00 | 13,700.00 | 13,850.00 | 13,850.00 | -0.36% | 29,040 |
| Sep 5, 2025 | 13,900.00 | 13,950.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 76,881 |
| Sep 4, 2025 | 13,800.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 0.72% | 134,118 |
| Sep 3, 2025 | 13,950.00 | 13,950.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 41,944 |
| Aug 29, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 189,875 |
| Aug 28, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 21,631 |
| Aug 27, 2025 | 13,800.00 | 13,850.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 23,725 |
| Aug 26, 2025 | 13,800.00 | 13,850.00 | 13,750.00 | 13,800.00 | 13,800.00 | 0.36% | 10,366 |
| Aug 25, 2025 | 13,850.00 | 14,000.00 | 13,750.00 | 13,750.00 | 13,750.00 | - | 8,415 |
| Aug 22, 2025 | 13,800.00 | 13,900.00 | 13,750.00 | 13,750.00 | 13,750.00 | -0.72% | 49,267 |
| Aug 21, 2025 | 13,800.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | -0.36% | 28,222 |
| Aug 20, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 56,488 |
| Aug 19, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 87,851 |
| Aug 18, 2025 | 13,850.00 | 13,950.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 62,720 |
| Aug 15, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | -0.36% | 31,803 |
| Aug 14, 2025 | 13,900.00 | 13,950.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.36% | 36,957 |
| Aug 13, 2025 | 13,900.00 | 13,950.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.36% | 35,065 |
| Aug 12, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 22,034 |
| Aug 11, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.71% | 31,387 |
| Aug 8, 2025 | 13,950.00 | 14,050.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.36% | 40,992 |
| Aug 7, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | 0.36% | 7,726 |
| Aug 6, 2025 | 13,950.00 | 13,950.00 | 13,650.00 | 13,900.00 | 13,900.00 | -0.36% | 33,719 |
| Aug 5, 2025 | 13,900.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,950.00 | 0.36% | 21,393 |
| Aug 4, 2025 | 13,850.00 | 13,950.00 | 13,850.00 | 13,900.00 | 13,900.00 | - | 29,742 |
| Aug 1, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 16,423 |
| Jul 31, 2025 | 14,000.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | -1.07% | 49,560 |
| Jul 30, 2025 | 14,000.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 25,870 |
| Jul 29, 2025 | 14,100.00 | 14,100.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.36% | 39,344 |
| Jul 28, 2025 | 14,000.00 | 14,100.00 | 13,850.00 | 13,950.00 | 13,950.00 | -0.36% | 25,551 |
| Jul 25, 2025 | 14,050.00 | 14,050.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 19,449 |
| Jul 24, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 17,555 |
| Jul 23, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.72% | 6,074 |
| Jul 22, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.36% | 6,930 |
| Jul 21, 2025 | 13,950.00 | 13,950.00 | 13,900.00 | 13,950.00 | 13,950.00 | -0.36% | 19,015 |
| Jul 18, 2025 | 14,050.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | -0.36% | 6,054 |
| Jul 17, 2025 | 14,050.00 | 14,050.00 | 13,850.00 | 14,050.00 | 14,050.00 | 1.08% | 37,407 |