Petro Vietnam LPG JSC (HNX:PVG)
Vietnam · Delayed Price · Currency is VND 7,400.00
+100.00 (1.37%)
At close: Feb 2, 2026
Petro Vietnam LPG JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7,500.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 243,183 |
| Feb 2, 2026 | 7,200.00 | 7,400.00 | 6,900.00 | 7,400.00 | 7,400.00 | 1.37% | 290,276 |
| Jan 30, 2026 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 222,681 |
| Jan 29, 2026 | 7,200.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | - | 114,103 |
| Jan 28, 2026 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 118,846 |
| Jan 27, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 107,323 |
| Jan 26, 2026 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 4.48% | 250,264 |
| Jan 23, 2026 | 7,200.00 | 7,200.00 | 6,700.00 | 6,700.00 | 6,700.00 | -5.63% | 57,812 |
| Jan 22, 2026 | 7,100.00 | 7,400.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 102,728 |
| Jan 21, 2026 | 6,900.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 1.45% | 209,901 |
| Jan 20, 2026 | 7,400.00 | 7,400.00 | 6,900.00 | 6,900.00 | 6,900.00 | -5.48% | 245,053 |
| Jan 19, 2026 | 7,300.00 | 7,600.00 | 7,100.00 | 7,300.00 | 7,300.00 | - | 72,105 |
| Jan 16, 2026 | 7,300.00 | 7,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 381,827 |
| Jan 15, 2026 | 7,500.00 | 7,500.00 | 7,000.00 | 7,300.00 | 7,300.00 | -1.35% | 197,587 |
| Jan 14, 2026 | 7,500.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 466,652 |
| Jan 13, 2026 | 7,400.00 | 7,600.00 | 7,000.00 | 7,400.00 | 7,400.00 | 2.78% | 364,192 |
| Jan 12, 2026 | 7,300.00 | 7,500.00 | 6,900.00 | 7,200.00 | 7,200.00 | -1.37% | 342,745 |
| Jan 9, 2026 | 7,000.00 | 7,500.00 | 6,900.00 | 7,300.00 | 7,300.00 | 1.39% | 562,362 |
| Jan 8, 2026 | 7,500.00 | 7,600.00 | 7,100.00 | 7,200.00 | 7,200.00 | 2.86% | 438,137 |
| Jan 7, 2026 | 6,500.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | 9.38% | 540,043 |
| Jan 6, 2026 | 6,400.00 | 6,600.00 | 6,000.00 | 6,400.00 | 6,400.00 | 1.59% | 159,425 |
| Jan 5, 2026 | 6,100.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1.61% | 240,505 |
| Dec 31, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 44,073 |
| Dec 30, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 55,161 |
| Dec 29, 2025 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 110,803 |
| Dec 26, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 23,142 |
| Dec 25, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 70,693 |
| Dec 24, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 20,721 |
| Dec 23, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 18,491 |
| Dec 22, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 9,500 |
| Dec 19, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 9,773 |
| Dec 18, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 3,301 |
| Dec 17, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 43,539 |
| Dec 16, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 9,477 |
| Dec 15, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 25,012 |
| Dec 12, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 31,619 |
| Dec 11, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 38,842 |
| Dec 10, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 4,400 |
| Dec 9, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 15,301 |
| Dec 8, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 37,887 |
| Dec 5, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 22,072 |
| Dec 4, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 26,456 |
| Dec 3, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 114,013 |
| Dec 2, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 113,619 |
| Dec 1, 2025 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 40,909 |
| Nov 28, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 93,448 |
| Nov 27, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 36,003 |
| Nov 26, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 104,254 |
| Nov 25, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 48,814 |
| Nov 24, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 67,300 |