PetroVietNam Low Pressure Gas Distribution JSC (HOSE:PGD)
Vietnam
· Delayed Price · Currency is VND 23,700
+100 (0.42%)
At close: Apr 28, 2026
HOSE:PGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24,950.00 | 24,950.00 | 23,600.00 | 23,700.00 | 23,700.00 | 0.42% | 5,602 |
| Apr 24, 2026 | 24,700.00 | 24,700.00 | 23,500.00 | 23,600.00 | 23,600.00 | -1.67% | 5,060 |
| Apr 23, 2026 | 24,000.00 | 24,700.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.84% | 4,490 |
| Apr 22, 2026 | 26,200.00 | 26,200.00 | 24,300.00 | 24,450.00 | 24,450.00 | -4.86% | 13,572 |
| Apr 21, 2026 | 27,000.00 | 27,000.00 | 25,700.00 | 25,700.00 | 25,700.00 | 1.78% | 30,183 |
| Apr 20, 2026 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 6.99% | 12,369 |
| Apr 17, 2026 | 23,600.00 | 23,600.00 | 23,500.00 | 23,600.00 | 23,600.00 | - | 6,000 |
| Apr 16, 2026 | 23,950.00 | 23,950.00 | 23,600.00 | 23,600.00 | 23,600.00 | -0.42% | 3,311 |
| Apr 15, 2026 | 23,950.00 | 23,950.00 | 23,700.00 | 23,700.00 | 23,700.00 | -0.42% | 704 |
| Apr 14, 2026 | 24,000.00 | 24,000.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.83% | 630 |
| Apr 13, 2026 | 23,500.00 | 24,000.00 | 23,500.00 | 24,000.00 | 24,000.00 | 2.35% | 5,551 |
| Apr 10, 2026 | 23,250.00 | 23,500.00 | 23,250.00 | 23,450.00 | 23,450.00 | -0.64% | 1,200 |
| Apr 9, 2026 | 23,600.00 | 23,600.00 | 23,500.00 | 23,600.00 | 23,600.00 | -1.26% | 1,601 |
| Apr 8, 2026 | 23,500.00 | 23,900.00 | 23,500.00 | 23,900.00 | 23,900.00 | 1.70% | 2,112 |
| Apr 7, 2026 | 23,500.00 | 23,550.00 | 23,450.00 | 23,500.00 | 23,500.00 | -0.42% | 4,101 |
| Apr 6, 2026 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.43% | 137 |
| Apr 3, 2026 | 23,500.00 | 23,700.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 3,213 |
| Apr 2, 2026 | 23,850.00 | 23,850.00 | 23,200.00 | 23,500.00 | 23,500.00 | -1.26% | 900 |
| Apr 1, 2026 | 23,350.00 | 23,850.00 | 23,350.00 | 23,800.00 | 23,800.00 | 2.15% | 969 |
| Mar 31, 2026 | 23,600.00 | 23,600.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.89% | 6,082 |
| Mar 30, 2026 | 23,700.00 | 23,750.00 | 23,700.00 | 23,750.00 | 23,750.00 | 0.21% | 865 |
| Mar 27, 2026 | 23,600.00 | 23,700.00 | 23,600.00 | 23,700.00 | 23,700.00 | -0.42% | 1,100 |
| Mar 26, 2026 | 23,900.00 | 23,950.00 | 23,750.00 | 23,800.00 | 23,800.00 | -0.63% | 1,110 |
| Mar 25, 2026 | 24,000.00 | 24,000.00 | 23,750.00 | 23,950.00 | 23,950.00 | 0.21% | 1,612 |
| Mar 24, 2026 | 23,900.00 | 23,900.00 | 23,400.00 | 23,900.00 | 23,900.00 | -0.21% | 663 |
| Mar 23, 2026 | 23,100.00 | 23,950.00 | 23,100.00 | 23,950.00 | 23,950.00 | 1.70% | 2,496 |
| Mar 20, 2026 | 24,400.00 | 24,400.00 | 23,400.00 | 23,550.00 | 23,550.00 | -0.21% | 1,720 |
| Mar 19, 2026 | 23,600.00 | 24,000.00 | 23,600.00 | 23,600.00 | 23,600.00 | - | 5,308 |
| Mar 18, 2026 | 24,250.00 | 24,250.00 | 23,600.00 | 23,600.00 | 23,600.00 | -2.68% | 373 |
| Mar 17, 2026 | 23,350.00 | 24,250.00 | 23,050.00 | 24,250.00 | 24,250.00 | 0.83% | 5,903 |
| Mar 16, 2026 | 24,500.00 | 24,500.00 | 23,400.00 | 24,050.00 | 24,050.00 | 0.21% | 2,612 |
| Mar 13, 2026 | 24,150.00 | 24,150.00 | 23,950.00 | 24,000.00 | 24,000.00 | -0.62% | 2,473 |
| Mar 12, 2026 | 24,150.00 | 24,150.00 | 24,000.00 | 24,150.00 | 24,150.00 | - | 4,970 |
| Mar 11, 2026 | 23,950.00 | 24,150.00 | 23,900.00 | 24,150.00 | 24,150.00 | 0.63% | 1,500 |
| Mar 10, 2026 | 24,900.00 | 24,900.00 | 23,000.00 | 24,000.00 | 24,000.00 | 2.78% | 14,203 |
| Mar 9, 2026 | 26,550.00 | 26,550.00 | 23,250.00 | 23,350.00 | 23,350.00 | -6.60% | 36,695 |
| Mar 6, 2026 | 25,900.00 | 26,500.00 | 24,700.00 | 25,000.00 | 25,000.00 | -1.96% | 17,521 |
| Mar 5, 2026 | 26,250.00 | 26,250.00 | 25,400.00 | 25,500.00 | 25,500.00 | -6.42% | 19,559 |
| Mar 4, 2026 | 28,000.00 | 28,600.00 | 26,000.00 | 27,250.00 | 27,250.00 | -1.62% | 38,111 |
| Mar 3, 2026 | 27,850.00 | 27,850.00 | 26,000.00 | 27,700.00 | 27,700.00 | 6.33% | 70,195 |
| Mar 2, 2026 | 25,750.00 | 26,050.00 | 24,750.00 | 26,050.00 | 26,050.00 | 6.98% | 58,930 |
| 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 |