PetroVietNam Low Pressure Gas Distribution JSC (HOSE:PGD)
Vietnam
· Delayed Price · Currency is VND 24,200
-100 (-0.41%)
At close: Dec 5, 2025
HOSE:PGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 0.20% | 2,000 |
| Sep 25, 2025 | 24,600.00 | 24,800.00 | 24,600.00 | 24,600.00 | 24,600.00 | 0.41% | 1,302 |
| Sep 24, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | -2.00% | 908 |
| Sep 23, 2025 | 24,800.00 | 25,000.00 | 24,800.00 | 25,000.00 | 25,000.00 | 0.81% | 801 |
| Sep 22, 2025 | 25,000.00 | 25,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | -0.80% | 1,348 |
| Sep 19, 2025 | 25,000.00 | 25,000.00 | 24,300.00 | 25,000.00 | 25,000.00 | - | 6,050 |
| Sep 18, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.40% | 1,086 |
| Sep 17, 2025 | 25,200.00 | 25,200.00 | 24,700.00 | 25,100.00 | 25,100.00 | 0.40% | 4,005 |
| Sep 16, 2025 | 24,950.00 | 25,000.00 | 24,950.00 | 25,000.00 | 25,000.00 | 0.81% | 2,400 |
| Sep 15, 2025 | 24,700.00 | 24,800.00 | 24,700.00 | 24,800.00 | 24,800.00 | 0.40% | 1,000 |
| Sep 12, 2025 | 24,550.00 | 24,700.00 | 24,550.00 | 24,700.00 | 24,700.00 | 1.02% | 1,200 |
| Sep 11, 2025 | 24,550.00 | 24,550.00 | 24,450.00 | 24,450.00 | 24,450.00 | - | 1,801 |
| Sep 10, 2025 | 24,500.00 | 24,500.00 | 24,450.00 | 24,450.00 | 24,450.00 | - | 2,401 |
| Sep 9, 2025 | 24,500.00 | 24,550.00 | 24,300.00 | 24,450.00 | 24,450.00 | 0.62% | 8,609 |
| Sep 8, 2025 | 25,250.00 | 25,250.00 | 24,300.00 | 24,300.00 | 24,300.00 | -3.57% | 7,283 |
| Sep 5, 2025 | 25,300.00 | 25,350.00 | 25,200.00 | 25,200.00 | 25,200.00 | -0.79% | 4,941 |
| Sep 4, 2025 | 25,500.00 | 25,500.00 | 25,400.00 | 25,400.00 | 25,400.00 | -0.39% | 2,113 |
| Sep 3, 2025 | 25,000.00 | 25,500.00 | 24,600.00 | 25,500.00 | 25,500.00 | 2.00% | 10,190 |
| Aug 29, 2025 | 25,200.00 | 25,200.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.40% | 3,968 |
| Aug 28, 2025 | 24,900.00 | 25,100.00 | 24,900.00 | 25,100.00 | 25,100.00 | 0.80% | 2,307 |
| Aug 27, 2025 | 25,100.00 | 25,100.00 | 24,800.00 | 24,900.00 | 24,900.00 | 0.40% | 1,600 |
| Aug 26, 2025 | 24,700.00 | 24,850.00 | 24,700.00 | 24,800.00 | 24,800.00 | - | 1,500 |
| Aug 25, 2025 | 24,850.00 | 24,850.00 | 24,800.00 | 24,800.00 | 24,800.00 | -0.20% | 5,211 |
| Aug 22, 2025 | 25,150.00 | 25,150.00 | 24,500.00 | 24,850.00 | 24,850.00 | -1.19% | 4,300 |
| Aug 21, 2025 | 25,300.00 | 25,300.00 | 25,000.00 | 25,150.00 | 25,150.00 | -0.59% | 3,935 |
| Aug 20, 2025 | 25,950.00 | 25,950.00 | 25,150.00 | 25,300.00 | 25,300.00 | -0.78% | 5,089 |
| Aug 19, 2025 | 25,200.00 | 25,500.00 | 25,100.00 | 25,500.00 | 25,500.00 | -0.97% | 4,831 |
| Aug 18, 2025 | 25,900.00 | 25,900.00 | 25,600.00 | 25,750.00 | 25,750.00 | 0.59% | 6,508 |
| Aug 15, 2025 | 25,500.00 | 25,600.00 | 25,350.00 | 25,600.00 | 25,600.00 | 0.39% | 10,851 |
| Aug 14, 2025 | 24,850.00 | 25,700.00 | 24,850.00 | 25,500.00 | 25,500.00 | -6.93% | 134,000 |
| Aug 13, 2025 | 27,600.00 | 27,600.00 | 27,300.00 | 27,400.00 | 25,900.00 | -1.08% | 21,803 |
| Aug 12, 2025 | 27,750.00 | 27,800.00 | 27,700.00 | 27,700.00 | 26,183.58 | - | 27,268 |
| Aug 11, 2025 | 27,650.00 | 27,900.00 | 27,600.00 | 27,700.00 | 26,183.58 | 0.91% | 18,259 |
| Aug 8, 2025 | 27,400.00 | 27,450.00 | 27,350.00 | 27,450.00 | 25,947.26 | 0.55% | 12,529 |
| Aug 7, 2025 | 27,200.00 | 27,400.00 | 27,200.00 | 27,300.00 | 25,805.47 | 0.55% | 11,310 |
| Aug 6, 2025 | 27,100.00 | 27,200.00 | 27,000.00 | 27,150.00 | 25,663.69 | 0.18% | 9,581 |
| Aug 5, 2025 | 27,100.00 | 27,200.00 | 26,800.00 | 27,100.00 | 25,616.42 | - | 17,380 |
| Aug 4, 2025 | 27,500.00 | 27,500.00 | 27,000.00 | 27,100.00 | 25,616.42 | 0.56% | 14,609 |
| Aug 1, 2025 | 27,000.00 | 27,150.00 | 26,950.00 | 26,950.00 | 25,474.64 | - | 18,642 |
| Jul 31, 2025 | 26,600.00 | 26,950.00 | 26,000.00 | 26,950.00 | 25,474.64 | 0.56% | 14,838 |
| Jul 30, 2025 | 26,450.00 | 27,250.00 | 26,400.00 | 26,800.00 | 25,332.85 | 1.52% | 23,396 |
| Jul 29, 2025 | 27,950.00 | 27,950.00 | 26,400.00 | 26,400.00 | 24,954.74 | -3.65% | 23,807 |
| Jul 28, 2025 | 27,250.00 | 28,000.00 | 26,800.00 | 27,400.00 | 25,900.00 | 0.55% | 22,064 |
| Jul 25, 2025 | 26,600.00 | 27,250.00 | 26,600.00 | 27,250.00 | 25,758.21 | 6.86% | 56,186 |
| Jul 24, 2025 | 26,450.00 | 26,900.00 | 25,000.00 | 25,500.00 | 24,104.01 | -3.23% | 86,929 |
| Jul 23, 2025 | 26,900.00 | 26,900.00 | 25,900.00 | 26,350.00 | 24,907.48 | 4.15% | 37,251 |
| Jul 22, 2025 | 25,250.00 | 25,350.00 | 25,000.00 | 25,300.00 | 23,914.96 | 0.20% | 7,302 |
| Jul 21, 2025 | 25,350.00 | 25,450.00 | 25,150.00 | 25,250.00 | 23,867.70 | 0.60% | 15,030 |
| Jul 18, 2025 | 25,050.00 | 25,250.00 | 25,050.00 | 25,100.00 | 23,725.91 | 0.20% | 19,001 |
| Jul 17, 2025 | 25,200.00 | 25,300.00 | 25,000.00 | 25,050.00 | 23,678.65 | -0.99% | 10,417 |
| Jul 16, 2025 | 25,250.00 | 25,300.00 | 25,250.00 | 25,300.00 | 23,914.96 | 0.20% | 4,200 |
| Jul 15, 2025 | 25,300.00 | 25,300.00 | 25,000.00 | 25,250.00 | 23,867.70 | -0.20% | 26,207 |
| Jul 14, 2025 | 25,250.00 | 25,300.00 | 25,000.00 | 25,300.00 | 23,914.96 | 0.40% | 27,200 |