Petrolimex Gas Corporation JSC (HOSE:PGC)
Vietnam
· Delayed Price · Currency is VND 13,600
-250 (-1.81%)
At close: Apr 28, 2026
HOSE:PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,850.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | -1.81% | 82,185 |
| Apr 24, 2026 | 13,850.00 | 13,900.00 | 13,650.00 | 13,850.00 | 13,850.00 | - | 35,610 |
| Apr 23, 2026 | 13,850.00 | 13,950.00 | 13,700.00 | 13,850.00 | 13,850.00 | - | 75,768 |
| Apr 22, 2026 | 13,850.00 | 13,900.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.36% | 11,302 |
| Apr 21, 2026 | 13,850.00 | 13,900.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.36% | 39,439 |
| Apr 20, 2026 | 13,950.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | - | 12,613 |
| Apr 17, 2026 | 13,850.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.72% | 36,161 |
| Apr 16, 2026 | 13,800.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | - | 21,307 |
| Apr 15, 2026 | 13,850.00 | 13,900.00 | 13,850.00 | 13,850.00 | 13,850.00 | - | 32,736 |
| Apr 14, 2026 | 13,850.00 | 14,100.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.72% | 45,400 |
| Apr 13, 2026 | 13,950.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | -0.36% | 30,623 |
| Apr 10, 2026 | 13,800.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.45% | 35,839 |
| Apr 9, 2026 | 13,900.00 | 13,950.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 41,397 |
| Apr 8, 2026 | 13,900.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.08% | 86,474 |
| Apr 7, 2026 | 13,850.00 | 13,900.00 | 13,750.00 | 13,850.00 | 13,850.00 | - | 18,925 |
| Apr 6, 2026 | 14,000.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | - | 34,533 |
| Apr 3, 2026 | 13,950.00 | 13,950.00 | 13,750.00 | 13,850.00 | 13,850.00 | -0.72% | 18,379 |
| Apr 2, 2026 | 13,900.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.36% | 36,215 |
| Apr 1, 2026 | 14,100.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 56,867 |
| Mar 31, 2026 | 13,900.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | -0.36% | 53,550 |
| Mar 30, 2026 | 13,850.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 24,131 |
| Mar 27, 2026 | 13,900.00 | 13,900.00 | 13,700.00 | 13,850.00 | 13,850.00 | -0.36% | 23,354 |
| Mar 26, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 17,848 |
| Mar 25, 2026 | 13,750.00 | 14,050.00 | 13,700.00 | 14,000.00 | 14,000.00 | 2.56% | 62,512 |
| Mar 24, 2026 | 13,500.00 | 13,700.00 | 13,500.00 | 13,650.00 | 13,650.00 | 1.49% | 52,361 |
| Mar 23, 2026 | 13,800.00 | 13,800.00 | 13,400.00 | 13,450.00 | 13,450.00 | -2.89% | 143,096 |
| Mar 20, 2026 | 13,900.00 | 14,000.00 | 13,600.00 | 13,850.00 | 13,850.00 | -0.36% | 114,782 |
| Mar 19, 2026 | 14,150.00 | 14,150.00 | 13,850.00 | 13,900.00 | 13,900.00 | -1.77% | 49,331 |
| Mar 18, 2026 | 14,000.00 | 14,150.00 | 13,950.00 | 14,150.00 | 14,150.00 | 0.71% | 100,108 |
| Mar 17, 2026 | 14,200.00 | 14,200.00 | 13,950.00 | 14,050.00 | 14,050.00 | -0.35% | 165,543 |
| Mar 16, 2026 | 14,300.00 | 14,300.00 | 13,950.00 | 14,100.00 | 14,100.00 | -1.05% | 130,235 |
| Mar 13, 2026 | 14,300.00 | 14,750.00 | 14,150.00 | 14,250.00 | 14,250.00 | 0.71% | 235,116 |
| Mar 12, 2026 | 14,100.00 | 14,200.00 | 14,000.00 | 14,150.00 | 14,150.00 | 0.71% | 187,834 |
| Mar 11, 2026 | 14,000.00 | 14,400.00 | 14,000.00 | 14,050.00 | 14,050.00 | 0.72% | 192,569 |
| Mar 10, 2026 | 14,450.00 | 14,450.00 | 13,600.00 | 13,950.00 | 13,950.00 | -1.76% | 318,532 |
| Mar 9, 2026 | 15,900.00 | 15,900.00 | 14,200.00 | 14,200.00 | 14,200.00 | -6.89% | 545,793 |
| Mar 6, 2026 | 15,850.00 | 15,850.00 | 15,100.00 | 15,250.00 | 15,250.00 | -2.87% | 281,905 |
| Mar 5, 2026 | 16,000.00 | 16,650.00 | 15,700.00 | 15,700.00 | 15,700.00 | -5.42% | 569,162 |
| Mar 4, 2026 | 17,950.00 | 18,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | -6.74% | 624,039 |
| Mar 3, 2026 | 19,000.00 | 19,000.00 | 16,650.00 | 17,800.00 | 17,800.00 | -0.56% | 674,079 |
| Mar 2, 2026 | 17,900.00 | 17,900.00 | 17,200.00 | 17,900.00 | 17,900.00 | 6.87% | 1,591,426 |
| 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 |