Petro Vietnam LPG JSC (HNX:PVG)
Vietnam · Delayed Price · Currency is VND 6,000.00
-300.00 (-4.76%)
At close: Nov 7, 2025
Petro Vietnam LPG JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 63,515 |
| Nov 12, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 9,700 |
| Nov 11, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 30,731 |
| Nov 10, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 59,900 |
| Nov 7, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.76% | 78,431 |
| Nov 6, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 4,901 |
| Nov 5, 2025 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 4.92% | 246,420 |
| Nov 4, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 33,400 |
| Nov 3, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 59,418 |
| Oct 31, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 101,420 |
| Oct 30, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 19,502 |
| Oct 29, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 75,967 |
| Oct 28, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 30,600 |
| Oct 27, 2025 | 6,200.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 25,581 |
| Oct 24, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 45,028 |
| Oct 23, 2025 | 6,000.00 | 6,400.00 | 5,500.00 | 6,300.00 | 6,300.00 | 3.28% | 16,824 |
| Oct 22, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 41,747 |
| Oct 21, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 37,784 |
| Oct 20, 2025 | 6,400.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | -1.56% | 44,923 |
| Oct 17, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 43,413 |
| Oct 16, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 7,364 |
| Oct 15, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 41,773 |
| Oct 14, 2025 | 6,500.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 22,116 |
| Oct 13, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 11,628 |
| Oct 10, 2025 | 6,500.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 59,899 |
| Oct 9, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 80,190 |
| Oct 8, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 14,937 |
| Oct 7, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 18,322 |
| Oct 6, 2025 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 3.13% | 21,493 |
| Oct 3, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 50,701 |
| Oct 2, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 20,127 |
| Oct 1, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 19,910 |
| Sep 30, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 46,982 |
| Sep 29, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 13,006 |
| Sep 26, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 23,138 |
| Sep 25, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 66,601 |
| Sep 24, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 88,641 |
| Sep 23, 2025 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 20,190 |
| Sep 22, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 57,324 |
| Sep 19, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 30,916 |
| Sep 18, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 17,800 |
| Sep 17, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 67,355 |
| Sep 16, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 45,101 |
| Sep 15, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 20,800 |
| Sep 12, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 31,849 |
| Sep 11, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 17,200 |
| Sep 10, 2025 | 6,800.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | - | 37,029 |
| Sep 9, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 60,000 |
| Sep 8, 2025 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 35,500 |
| Sep 5, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 176,393 |