Southern Gas Trading JSC (HNX:PGS)
Vietnam · Delayed Price · Currency is VND 51,900
+2,900 (5.92%)
At close: Feb 2, 2026
Southern Gas Trading JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 5.92% | 113 |
| Jan 30, 2026 | 52,900.00 | 53,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | -7.55% | 600 |
| Jan 29, 2026 | 48,400.00 | 53,000.00 | 48,400.00 | 53,000.00 | 53,000.00 | 9.28% | 501 |
| Jan 28, 2026 | 47,100.00 | 48,500.00 | 47,100.00 | 48,500.00 | 48,500.00 | -6.37% | 210 |
| Jan 27, 2026 | 47,100.00 | 51,800.00 | 47,100.00 | 51,800.00 | 51,800.00 | -0.38% | 257 |
| Jan 23, 2026 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.52% | 115 |
| Jan 21, 2026 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 8.64% | 200 |
| Jan 20, 2026 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | -9.67% | 200 |
| Jan 19, 2026 | 50,600.00 | 53,800.00 | 49,800.00 | 53,800.00 | 53,800.00 | -2.71% | 2,875 |
| Jan 16, 2026 | 54,000.00 | 56,900.00 | 48,200.00 | 55,300.00 | 55,300.00 | 3.56% | 1,260 |
| Jan 13, 2026 | 48,600.00 | 53,400.00 | 48,600.00 | 53,400.00 | 53,400.00 | -1.11% | 452 |
| Jan 9, 2026 | 52,900.00 | 54,000.00 | 52,900.00 | 54,000.00 | 54,000.00 | 2.08% | 202 |
| Jan 8, 2026 | 48,600.00 | 52,900.00 | 48,600.00 | 52,900.00 | 52,900.00 | -1.86% | 208 |
| Jan 7, 2026 | 49,600.00 | 53,900.00 | 49,600.00 | 53,900.00 | 53,900.00 | -2.00% | 201 |
| Jan 6, 2026 | 51,600.00 | 55,000.00 | 51,600.00 | 55,000.00 | 55,000.00 | 6.59% | 320 |
| Jan 5, 2026 | 52,900.00 | 54,700.00 | 47,700.00 | 51,600.00 | 51,600.00 | -2.46% | 504 |
| Dec 31, 2025 | 48,600.00 | 53,600.00 | 48,600.00 | 52,900.00 | 52,900.00 | -2.04% | 600 |
| Dec 24, 2025 | 50,500.00 | 54,500.00 | 45,500.00 | 54,000.00 | 54,000.00 | 6.93% | 1,726 |
| Dec 12, 2025 | 46,000.00 | 50,500.00 | 46,000.00 | 50,500.00 | 50,500.00 | 9.31% | 2,301 |
| Dec 3, 2025 | 41,900.00 | 46,200.00 | 41,900.00 | 46,200.00 | 46,200.00 | -0.65% | 719 |
| Dec 1, 2025 | 42,600.00 | 46,500.00 | 42,600.00 | 46,500.00 | 46,500.00 | -1.06% | 400 |
| Nov 28, 2025 | 44,200.00 | 47,000.00 | 44,100.00 | 47,000.00 | 47,000.00 | -3.89% | 1,300 |
| Nov 27, 2025 | 44,600.00 | 49,800.00 | 44,600.00 | 48,900.00 | 48,900.00 | -1.21% | 1,400 |
| Nov 25, 2025 | 44,100.00 | 49,500.00 | 44,100.00 | 49,500.00 | 49,500.00 | 1.02% | 800 |
| Nov 24, 2025 | 44,100.00 | 49,000.00 | 44,100.00 | 49,000.00 | 49,000.00 | 1.03% | 800 |
| Nov 21, 2025 | 52,000.00 | 52,000.00 | 43,400.00 | 48,500.00 | 48,500.00 | 0.62% | 310 |
| Nov 20, 2025 | 48,200.00 | 48,200.00 | 48,200.00 | 48,200.00 | 48,200.00 | 9.55% | 500 |
| Nov 19, 2025 | 44,000.00 | 48,500.00 | 44,000.00 | 44,000.00 | 44,000.00 | -9.84% | 300 |
| Nov 17, 2025 | 49,600.00 | 49,600.00 | 45,000.00 | 48,800.00 | 48,800.00 | -2.20% | 904 |
| Nov 14, 2025 | 48,700.00 | 49,900.00 | 48,700.00 | 49,900.00 | 49,900.00 | 1.84% | 200 |
| Nov 12, 2025 | 52,000.00 | 52,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | -2.00% | 207 |
| Nov 7, 2025 | 45,000.00 | 50,000.00 | 45,000.00 | 50,000.00 | 50,000.00 | - | 300 |
| Nov 5, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.40% | 209 |
| Nov 4, 2025 | 47,700.00 | 49,800.00 | 47,700.00 | 49,800.00 | 49,800.00 | 4.18% | 314 |
| Oct 28, 2025 | 46,800.00 | 47,800.00 | 46,800.00 | 47,800.00 | 47,800.00 | 1.92% | 372 |
| Oct 21, 2025 | 42,500.00 | 46,900.00 | 42,500.00 | 46,900.00 | 46,900.00 | -0.64% | 366 |
| Oct 15, 2025 | 39,000.00 | 47,400.00 | 39,000.00 | 47,200.00 | 47,200.00 | 9.26% | 370 |
| Oct 14, 2025 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | -10.00% | 159 |
| Oct 13, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 5.49% | 202 |
| Oct 10, 2025 | 41,900.00 | 45,500.00 | 41,900.00 | 45,500.00 | 45,500.00 | -2.15% | 200 |
| Oct 8, 2025 | 40,500.00 | 47,000.00 | 40,500.00 | 46,500.00 | 46,500.00 | 5.68% | 2,200 |
| Oct 6, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | -0.68% | 305 |
| Oct 3, 2025 | 40,500.00 | 44,300.00 | 40,500.00 | 44,300.00 | 44,300.00 | -1.56% | 1,500 |
| Sep 29, 2025 | 43,000.00 | 45,000.00 | 43,000.00 | 45,000.00 | 45,000.00 | 4.17% | 305 |
| Sep 26, 2025 | 39,500.00 | 43,200.00 | 39,500.00 | 43,200.00 | 43,200.00 | -1.37% | 300 |
| Sep 25, 2025 | 39,600.00 | 43,800.00 | 39,600.00 | 43,800.00 | 43,800.00 | -0.45% | 200 |
| Sep 17, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | -0.90% | 100 |
| Sep 9, 2025 | 44,400.00 | 44,400.00 | 44,400.00 | 44,400.00 | 44,400.00 | -1.33% | 100 |
| Sep 8, 2025 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 3.21% | 100 |
| Sep 5, 2025 | 42,600.00 | 43,600.00 | 42,600.00 | 43,600.00 | 43,600.00 | 2.35% | 300 |