PetroVietNam Low Pressure Gas Distribution JSC (HOSE:PGD)
Vietnam
· Delayed Price · Currency is VND 24,350
+350 (1.46%)
At close: Feb 27, 2026
HOSE:PGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24,550.00 | 24,550.00 | 24,000.00 | 24,350.00 | 24,350.00 | 1.46% | 14,522 |
| Feb 26, 2026 | 24,300.00 | 24,300.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.23% | 2,835 |
| Feb 25, 2026 | 24,000.00 | 24,500.00 | 24,000.00 | 24,300.00 | 24,300.00 | 1.04% | 4,514 |
| Feb 24, 2026 | 24,100.00 | 24,100.00 | 24,000.00 | 24,050.00 | 24,050.00 | -0.21% | 3,359 |
| Feb 23, 2026 | 24,050.00 | 24,200.00 | 24,000.00 | 24,100.00 | 24,100.00 | 0.21% | 9,368 |
| Feb 13, 2026 | 24,000.00 | 24,050.00 | 24,000.00 | 24,050.00 | 24,050.00 | 0.42% | 509 |
| Feb 12, 2026 | 24,200.00 | 24,200.00 | 23,700.00 | 23,950.00 | 23,950.00 | -1.03% | 6,045 |
| Feb 11, 2026 | 23,650.00 | 24,200.00 | 23,600.00 | 24,200.00 | 24,200.00 | 0.83% | 5,004 |
| Feb 10, 2026 | 24,550.00 | 24,550.00 | 23,700.00 | 24,000.00 | 24,000.00 | -0.41% | 648 |
| Feb 9, 2026 | 24,200.00 | 24,200.00 | 23,800.00 | 24,100.00 | 24,100.00 | -0.41% | 78,050 |
| Feb 6, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | -0.41% | 105 |
| Feb 5, 2026 | 24,700.00 | 24,700.00 | 23,750.00 | 24,300.00 | 24,300.00 | -1.62% | 6,500 |
| Feb 4, 2026 | 24,050.00 | 24,750.00 | 24,000.00 | 24,700.00 | 24,700.00 | 1.44% | 2,125 |
| Feb 3, 2026 | 24,350.00 | 24,400.00 | 24,050.00 | 24,350.00 | 24,350.00 | - | 10,535 |
| Feb 2, 2026 | 24,200.00 | 24,350.00 | 24,100.00 | 24,350.00 | 24,350.00 | 0.62% | 5,340 |
| Jan 30, 2026 | 24,200.00 | 24,400.00 | 24,000.00 | 24,200.00 | 24,200.00 | - | 8,761 |
| Jan 29, 2026 | 24,100.00 | 24,200.00 | 24,100.00 | 24,200.00 | 24,200.00 | 0.41% | 2,262 |
| Jan 28, 2026 | 23,800.00 | 24,300.00 | 23,800.00 | 24,100.00 | 24,100.00 | 1.26% | 24,056 |
| Jan 27, 2026 | 23,600.00 | 24,100.00 | 23,600.00 | 23,800.00 | 23,800.00 | - | 1,898 |
| Jan 26, 2026 | 24,200.00 | 24,200.00 | 23,650.00 | 23,800.00 | 23,800.00 | -0.42% | 9,200 |
| Jan 23, 2026 | 24,000.00 | 24,000.00 | 23,900.00 | 23,900.00 | 23,900.00 | -0.21% | 2,300 |
| Jan 22, 2026 | 23,800.00 | 24,400.00 | 23,800.00 | 23,950.00 | 23,950.00 | 0.21% | 4,610 |
| Jan 21, 2026 | 23,900.00 | 24,000.00 | 23,600.00 | 23,900.00 | 23,900.00 | - | 9,220 |
| Jan 20, 2026 | 24,300.00 | 24,300.00 | 23,900.00 | 23,900.00 | 23,900.00 | -0.83% | 7,255 |
| Jan 19, 2026 | 24,200.00 | 24,200.00 | 24,100.00 | 24,100.00 | 24,100.00 | -0.41% | 2,177 |
| Jan 16, 2026 | 24,600.00 | 24,600.00 | 24,150.00 | 24,200.00 | 24,200.00 | -1.63% | 4,495 |
| Jan 15, 2026 | 24,200.00 | 24,600.00 | 24,100.00 | 24,600.00 | 24,600.00 | 1.65% | 2,970 |
| Jan 14, 2026 | 24,200.00 | 24,250.00 | 24,000.00 | 24,200.00 | 24,200.00 | - | 12,299 |
| Jan 13, 2026 | 24,600.00 | 24,600.00 | 24,100.00 | 24,200.00 | 24,200.00 | 0.62% | 3,200 |
| Jan 12, 2026 | 24,600.00 | 24,600.00 | 24,000.00 | 24,050.00 | 24,050.00 | - | 7,345 |
| Jan 9, 2026 | 24,400.00 | 24,650.00 | 24,050.00 | 24,050.00 | 24,050.00 | -1.43% | 10,780 |
| Jan 8, 2026 | 24,100.00 | 24,650.00 | 24,100.00 | 24,400.00 | 24,400.00 | 1.67% | 15,145 |
| Jan 7, 2026 | 23,950.00 | 24,150.00 | 23,300.00 | 24,000.00 | 24,000.00 | 0.21% | 11,900 |
| Jan 6, 2026 | 23,950.00 | 23,950.00 | 23,100.00 | 23,950.00 | 23,950.00 | -0.21% | 3,102 |
| Jan 5, 2026 | 24,000.00 | 24,000.00 | 23,900.00 | 24,000.00 | 24,000.00 | 1.69% | 3,741 |
| Dec 31, 2025 | 23,600.00 | 23,650.00 | 23,600.00 | 23,600.00 | 23,600.00 | - | 1,701 |
| Dec 30, 2025 | 23,800.00 | 23,800.00 | 23,600.00 | 23,600.00 | 23,600.00 | -1.46% | 505 |
| Dec 29, 2025 | 23,400.00 | 24,000.00 | 23,400.00 | 23,950.00 | 23,950.00 | 3.23% | 4,201 |
| Dec 26, 2025 | 22,900.00 | 23,400.00 | 22,900.00 | 23,200.00 | 23,200.00 | 0.87% | 1,620 |
| Dec 25, 2025 | 23,000.00 | 23,000.00 | 22,950.00 | 23,000.00 | 23,000.00 | - | 3,299 |
| Dec 24, 2025 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.13% | 3,947 |
| Dec 23, 2025 | 24,100.00 | 24,100.00 | 23,500.00 | 23,500.00 | 23,500.00 | 1.73% | 504 |
| Dec 22, 2025 | 23,400.00 | 23,400.00 | 23,050.00 | 23,100.00 | 23,100.00 | -1.07% | 4,188 |
| Dec 19, 2025 | 23,450.00 | 23,450.00 | 23,300.00 | 23,350.00 | 23,350.00 | -0.64% | 3,811 |
| Dec 18, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 556 |
| Dec 17, 2025 | 24,300.00 | 24,300.00 | 22,650.00 | 23,500.00 | 23,500.00 | -1.26% | 7,543 |
| Dec 16, 2025 | 23,400.00 | 23,800.00 | 23,000.00 | 23,800.00 | 23,800.00 | 1.71% | 14,506 |
| Dec 15, 2025 | 23,300.00 | 23,900.00 | 23,200.00 | 23,400.00 | 23,400.00 | -1.27% | 3,900 |
| Dec 12, 2025 | 23,650.00 | 23,700.00 | 23,500.00 | 23,700.00 | 23,700.00 | 0.21% | 800 |
| Dec 11, 2025 | 23,600.00 | 23,650.00 | 23,600.00 | 23,650.00 | 23,650.00 | -2.07% | 352 |
| Dec 10, 2025 | 24,150.00 | 24,250.00 | 24,150.00 | 24,150.00 | 24,150.00 | - | 1,200 |
| Dec 9, 2025 | 24,200.00 | 24,200.00 | 23,200.00 | 24,150.00 | 24,150.00 | -0.21% | 10,955 |
| Dec 8, 2025 | 24,200.00 | 24,500.00 | 24,200.00 | 24,200.00 | 24,200.00 | - | 3,300 |
| Dec 5, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | -0.41% | 1,000 |
| Dec 4, 2025 | 24,650.00 | 24,650.00 | 24,300.00 | 24,300.00 | 24,300.00 | 2.53% | 1,908 |
| Dec 3, 2025 | 23,850.00 | 23,850.00 | 23,650.00 | 23,700.00 | 23,700.00 | 0.21% | 4,512 |
| Dec 2, 2025 | 23,600.00 | 23,650.00 | 23,600.00 | 23,650.00 | 23,650.00 | -1.46% | 1,548 |
| Dec 1, 2025 | 24,200.00 | 24,200.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.41% | 1,452 |
| Nov 28, 2025 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | -1.63% | 226 |
| Nov 26, 2025 | 24,750.00 | 24,750.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.82% | 1,395 |
| Nov 25, 2025 | 24,700.00 | 24,800.00 | 24,300.00 | 24,300.00 | 24,300.00 | -0.82% | 1,402 |
| Nov 24, 2025 | 24,300.00 | 24,500.00 | 24,300.00 | 24,500.00 | 24,500.00 | 0.82% | 814 |
| Nov 21, 2025 | 24,350.00 | 24,350.00 | 24,300.00 | 24,300.00 | 24,300.00 | -0.21% | 229 |
| Nov 20, 2025 | 24,300.00 | 24,350.00 | 24,300.00 | 24,350.00 | 24,350.00 | 0.62% | 1,700 |
| Nov 19, 2025 | 24,150.00 | 24,200.00 | 24,150.00 | 24,200.00 | 24,200.00 | 0.21% | 1,318 |
| Nov 18, 2025 | 24,350.00 | 24,350.00 | 24,150.00 | 24,150.00 | 24,150.00 | -1.02% | 1,916 |
| Nov 17, 2025 | 24,500.00 | 24,500.00 | 24,400.00 | 24,400.00 | 24,400.00 | -0.81% | 1,400 |
| Nov 14, 2025 | 24,500.00 | 24,650.00 | 24,500.00 | 24,600.00 | 24,600.00 | - | 418 |
| Nov 13, 2025 | 24,000.00 | 24,600.00 | 24,000.00 | 24,600.00 | 24,600.00 | 0.82% | 711 |
| Nov 12, 2025 | 24,300.00 | 24,400.00 | 24,300.00 | 24,400.00 | 24,400.00 | 0.41% | 3,410 |
| Nov 11, 2025 | 24,750.00 | 24,750.00 | 24,000.00 | 24,300.00 | 24,300.00 | - | 72,822 |
| Nov 10, 2025 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 1.67% | 1,100 |
| Nov 7, 2025 | 24,000.00 | 24,000.00 | 23,900.00 | 23,900.00 | 23,900.00 | - | 959 |
| Nov 5, 2025 | 23,900.00 | 24,600.00 | 23,900.00 | 23,900.00 | 23,900.00 | - | 1,400 |
| Nov 4, 2025 | 24,300.00 | 25,000.00 | 23,900.00 | 23,900.00 | 23,900.00 | -0.42% | 13,000 |
| Nov 3, 2025 | 24,650.00 | 24,650.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.83% | 5,200 |
| Oct 31, 2025 | 24,650.00 | 24,700.00 | 24,650.00 | 24,700.00 | 24,700.00 | 0.20% | 1,108 |
| Oct 30, 2025 | 23,850.00 | 24,650.00 | 23,850.00 | 24,650.00 | 24,650.00 | -0.40% | 400 |
| Oct 29, 2025 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 3.99% | 1,151 |
| Oct 28, 2025 | 24,000.00 | 24,800.00 | 23,400.00 | 23,800.00 | 23,800.00 | -4.03% | 1,100 |
| Oct 27, 2025 | 23,500.00 | 24,800.00 | 23,500.00 | 24,800.00 | 24,800.00 | 5.08% | 4,539 |
| Oct 24, 2025 | 25,000.00 | 25,000.00 | 23,600.00 | 23,600.00 | 23,600.00 | -1.67% | 2,003 |
| Oct 23, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 300 |
| Oct 22, 2025 | 23,500.00 | 24,000.00 | 23,500.00 | 24,000.00 | 24,000.00 | 2.13% | 1,900 |
| Oct 21, 2025 | 23,500.00 | 24,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.08% | 13,001 |
| Oct 20, 2025 | 24,000.00 | 24,950.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.21% | 2,000 |
| Oct 17, 2025 | 24,000.00 | 24,000.00 | 23,950.00 | 23,950.00 | 23,950.00 | - | 354 |
| Oct 16, 2025 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | - | 108 |
| Oct 15, 2025 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.21% | 203 |
| Oct 14, 2025 | 24,000.00 | 24,000.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.84% | 5,618 |
| Oct 13, 2025 | 24,300.00 | 24,300.00 | 23,700.00 | 23,700.00 | 23,700.00 | -2.47% | 2,400 |
| Oct 10, 2025 | 24,250.00 | 24,300.00 | 24,250.00 | 24,300.00 | 24,300.00 | - | 1,300 |
| Oct 9, 2025 | 24,350.00 | 24,400.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.83% | 2,600 |
| Oct 8, 2025 | 24,500.00 | 24,500.00 | 24,100.00 | 24,100.00 | 24,100.00 | -2.03% | 1,760 |
| Oct 6, 2025 | 24,600.00 | 24,600.00 | 24,450.00 | 24,600.00 | 24,600.00 | -0.40% | 1,312 |
| Oct 3, 2025 | 24,700.00 | 24,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | - | 2,200 |
| Oct 2, 2025 | 25,000.00 | 25,000.00 | 24,550.00 | 24,700.00 | 24,700.00 | 0.82% | 3,900 |
| Oct 1, 2025 | 25,100.00 | 25,100.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 624 |
| Sep 30, 2025 | 24,650.00 | 24,650.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.61% | 7,511 |
| Sep 29, 2025 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | - | 1,101 |