Petro Vietnam LPG JSC (HNX:PVG)
Vietnam · Delayed Price · Currency is VND 6,900.00
+200.00 (2.99%)
At close: Mar 18, 2026
Petro Vietnam LPG JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 6,800.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 111,725 |
| Mar 16, 2026 | 7,200.00 | 7,300.00 | 6,700.00 | 6,800.00 | 6,800.00 | -2.86% | 238,171 |
| Mar 13, 2026 | 7,500.00 | 7,600.00 | 6,900.00 | 7,000.00 | 7,000.00 | -4.11% | 547,694 |
| Mar 12, 2026 | 7,600.00 | 7,600.00 | 7,100.00 | 7,300.00 | 7,300.00 | -1.35% | 355,840 |
| Mar 11, 2026 | 7,000.00 | 7,600.00 | 7,000.00 | 7,400.00 | 7,400.00 | 5.71% | 191,332 |
| Mar 10, 2026 | 7,200.00 | 7,700.00 | 6,700.00 | 7,000.00 | 7,000.00 | -2.78% | 225,939 |
| Mar 9, 2026 | 8,000.00 | 8,800.00 | 7,200.00 | 7,200.00 | 7,200.00 | -10.00% | 745,082 |
| Mar 6, 2026 | 8,700.00 | 8,700.00 | 7,800.00 | 8,000.00 | 8,000.00 | -6.98% | 572,813 |
| Mar 5, 2026 | 9,400.00 | 9,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | -7.53% | 469,747 |
| Mar 4, 2026 | 9,300.00 | 9,400.00 | 8,600.00 | 9,300.00 | 9,300.00 | 8.14% | 1,232,316 |
| Mar 3, 2026 | 8,500.00 | 8,600.00 | 8,200.00 | 8,600.00 | 8,600.00 | 8.86% | 1,143,263 |
| Mar 2, 2026 | 7,400.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,900.00 | 9.72% | 669,548 |
| Feb 27, 2026 | 7,000.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 4.35% | 271,318 |
| Feb 26, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 45,011 |
| Feb 25, 2026 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 148,797 |
| Feb 24, 2026 | 7,100.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | - | 62,687 |
| Feb 23, 2026 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 4.48% | 100,882 |
| Feb 13, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 43,530 |
| Feb 12, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 19,307 |
| Feb 11, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.54% | 24,442 |
| Feb 10, 2026 | 6,800.00 | 6,900.00 | 6,400.00 | 6,500.00 | 6,500.00 | -4.41% | 87,423 |
| Feb 9, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 40,042 |
| Feb 6, 2026 | 6,900.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 228,470 |
| Feb 5, 2026 | 7,300.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | -4.17% | 159,632 |
| Feb 4, 2026 | 7,400.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | -2.70% | 160,148 |
| 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 |