Southern Gas Trading JSC (HNX:PGS)
Vietnam · Delayed Price · Currency is VND 46,200
-300 (-0.65%)
At close: Dec 3, 2025
Southern Gas Trading JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |