Southern Gas Trading JSC (HNX:PGS)
Vietnam · Delayed Price · Currency is VND 44,300
-700 (-1.56%)
At close: Oct 3, 2025
Southern Gas Trading JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 42,900.00 | 45,000.00 | 38,800.00 | 42,600.00 | 42,600.00 | -0.70% | 400 |
| Aug 29, 2025 | 39,700.00 | 42,900.00 | 39,600.00 | 42,900.00 | 42,900.00 | -2.28% | 757 |
| Aug 28, 2025 | 39,600.00 | 44,000.00 | 39,600.00 | 43,900.00 | 43,900.00 | -0.23% | 834 |
| Aug 12, 2025 | 39,300.00 | 44,000.00 | 39,300.00 | 44,000.00 | 44,000.00 | 0.92% | 1,700 |
| Aug 8, 2025 | 39,500.00 | 43,600.00 | 39,500.00 | 43,600.00 | 43,600.00 | -0.46% | 400 |
| Aug 7, 2025 | 43,900.00 | 43,900.00 | 39,500.00 | 43,800.00 | 43,800.00 | 1.15% | 1,500 |
| Aug 6, 2025 | 43,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | 3.34% | 100 |
| Aug 4, 2025 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 4.75% | 115 |
| Aug 1, 2025 | 39,500.00 | 40,000.00 | 37,000.00 | 40,000.00 | 40,000.00 | 2.83% | 3,600 |
| Jul 31, 2025 | 36,000.00 | 39,300.00 | 36,000.00 | 38,900.00 | 38,900.00 | 5.14% | 23,335 |
| Jul 30, 2025 | 34,300.00 | 37,000.00 | 34,300.00 | 37,000.00 | 37,000.00 | 6.32% | 11,818 |
| Jul 29, 2025 | 34,000.00 | 34,800.00 | 34,000.00 | 34,800.00 | 34,800.00 | 2.35% | 11,400 |
| Jul 28, 2025 | 33,000.00 | 34,100.00 | 33,000.00 | 34,000.00 | 34,000.00 | -2.58% | 7,068 |
| Jul 24, 2025 | 33,000.00 | 34,900.00 | 33,000.00 | 34,900.00 | 34,900.00 | - | 5,701 |
| Jul 23, 2025 | 33,000.00 | 34,900.00 | 33,000.00 | 34,900.00 | 34,900.00 | -0.29% | 803 |
| Jul 22, 2025 | 32,800.00 | 35,300.00 | 32,800.00 | 35,000.00 | 35,000.00 | -1.69% | 1,332 |
| Jul 18, 2025 | 31,600.00 | 35,600.00 | 31,100.00 | 35,600.00 | 35,600.00 | 4.71% | 415 |
| Jul 17, 2025 | 33,200.00 | 34,000.00 | 33,200.00 | 34,000.00 | 34,000.00 | - | 200 |
| Jul 16, 2025 | 33,500.00 | 34,000.00 | 33,500.00 | 34,000.00 | 34,000.00 | -8.36% | 331 |
| Jul 11, 2025 | 37,500.00 | 38,900.00 | 33,800.00 | 37,100.00 | 37,100.00 | -1.07% | 11,923 |
| Jul 10, 2025 | 35,500.00 | 37,500.00 | 35,500.00 | 37,500.00 | 37,500.00 | 5.63% | 305 |
| Jul 9, 2025 | 31,500.00 | 35,500.00 | 31,500.00 | 35,500.00 | 35,500.00 | 3.20% | 200 |
| Jul 8, 2025 | 32,000.00 | 35,500.00 | 32,000.00 | 34,400.00 | 34,400.00 | 5.85% | 15,445 |
| Jul 7, 2025 | 30,800.00 | 32,500.00 | 30,700.00 | 32,500.00 | 32,500.00 | 5.18% | 2,100 |
| Jul 1, 2025 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | -0.64% | 100 |
| Jun 30, 2025 | 31,300.00 | 31,300.00 | 31,100.00 | 31,100.00 | 31,100.00 | -2.81% | 200 |
| Jun 23, 2025 | 32,000.00 | 32,000.00 | 29,200.00 | 32,000.00 | 32,000.00 | -1.23% | 5,201 |
| Jun 17, 2025 | 32,600.00 | 32,600.00 | 32,000.00 | 32,400.00 | 32,400.00 | 1.25% | 300 |
| Jun 16, 2025 | 32,600.00 | 32,600.00 | 30,000.00 | 32,000.00 | 32,000.00 | 3.23% | 2,521 |
| Jun 13, 2025 | 32,600.00 | 32,600.00 | 31,000.00 | 31,000.00 | 31,000.00 | 2.65% | 2,100 |
| Jun 12, 2025 | 31,000.00 | 32,000.00 | 30,000.00 | 30,200.00 | 30,200.00 | -7.08% | 1,319 |
| Jun 9, 2025 | 30,100.00 | 32,500.00 | 30,000.00 | 32,500.00 | 32,500.00 | 7.97% | 1,042 |
| Jun 6, 2025 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | -5.94% | 200 |
| Jun 2, 2025 | 28,300.00 | 32,600.00 | 28,200.00 | 32,000.00 | 32,000.00 | 5.61% | 10,832 |
| May 30, 2025 | 30,400.00 | 30,400.00 | 30,300.00 | 30,300.00 | 30,300.00 | 0.33% | 362 |
| May 29, 2025 | 31,600.00 | 31,600.00 | 30,200.00 | 30,200.00 | 30,200.00 | -5.63% | 312 |
| May 27, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -0.93% | 1,907 |
| May 26, 2025 | 32,500.00 | 32,500.00 | 32,000.00 | 32,300.00 | 30,300.00 | - | 9,200 |
| May 23, 2025 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 30,300.00 | 0.31% | 1,287 |
| May 22, 2025 | 32,200.00 | 32,200.00 | 31,900.00 | 32,200.00 | 30,206.19 | 0.94% | 626 |
| May 21, 2025 | 32,000.00 | 32,000.00 | 31,900.00 | 31,900.00 | 29,924.77 | -0.31% | 1,000 |
| May 19, 2025 | 32,000.00 | 32,000.00 | 31,800.00 | 32,000.00 | 30,018.58 | - | 1,100 |