Petro Vietnam LPG JSC (HNX:PVG)
Vietnam · Delayed Price · Currency is VND 5,600.00
-200.00 (-3.45%)
At close: Jul 20, 2026
Petro Vietnam LPG JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,800.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 114,300 |
| Jul 17, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3.57% | 48,364 |
| Jul 16, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 76,517 |
| Jul 15, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | -1.69% | 58,700 |
| Jul 14, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 77,904 |
| Jul 13, 2026 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 13,901 |
| Jul 10, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 3,657 |
| Jul 9, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1.72% | 50,469 |
| Jul 8, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 53,801 |
| Jul 7, 2026 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 88,200 |
| Jul 6, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 49,620 |
| Jul 3, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 12,161 |
| Jul 2, 2026 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 16,140 |
| Jul 1, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 7,639 |
| Jun 30, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 13,202 |
| Jun 29, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 5,546 |
| Jun 26, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 57,656 |
| Jun 25, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 48,300 |
| Jun 24, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 21,344 |
| Jun 23, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 26,000 |
| Jun 22, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 94,500 |
| Jun 19, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 72,601 |
| Jun 18, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 64,232 |
| Jun 17, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 76,931 |
| Jun 16, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 32,460 |
| Jun 15, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 58,200 |
| Jun 12, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 16,643 |
| Jun 11, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 19,319 |
| Jun 10, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 101,077 |
| Jun 9, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 67,444 |
| Jun 8, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 68,286 |
| Jun 5, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 44,651 |
| Jun 4, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 54,495 |
| Jun 3, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 49,982 |
| Jun 2, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 57,190 |
| Jun 1, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 61,038 |
| May 29, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 65,276 |
| May 28, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 44,873 |
| May 27, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 38,751 |
| May 26, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 76,018 |
| May 25, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 22,428 |
| May 22, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 104,854 |
| May 21, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -3.17% | 64,432 |
| May 20, 2026 | 6,300.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1.61% | 144,989 |
| May 19, 2026 | 6,500.00 | 6,600.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 138,403 |
| May 18, 2026 | 6,300.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 3.17% | 139,273 |
| May 15, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 70,018 |
| May 14, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 56,602 |
| May 13, 2026 | 6,200.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 129,308 |
| May 12, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 38,395 |