Petro Vietnam LPG JSC (HNX:PVG)
Vietnam · Delayed Price · Currency is VND 5,600.00
-200.00 (-3.45%)
At close: Oct 29, 2026
Petro Vietnam LPG JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 56,171 |
| Oct 28, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 21,390 |
| Oct 27, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 12,405 |
| Oct 26, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 27,701 |
| Oct 23, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 108,129 |
| Oct 22, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 26,248 |
| Oct 21, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 52,442 |
| Oct 20, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 43,454 |
| Oct 19, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 21,811 |
| Oct 16, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 39,324 |
| Oct 15, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 9,821 |
| Oct 14, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 21,600 |
| Oct 13, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 15,302 |
| Oct 12, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 31,683 |
| Oct 9, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 57,503 |
| Oct 8, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3.39% | 36,509 |
| Oct 7, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 48,478 |
| Oct 6, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 38,166 |
| Oct 5, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 112,873 |
| Oct 2, 2026 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 80,910 |
| Oct 1, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 26,909 |
| Sep 30, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 19,162 |
| Sep 29, 2026 | 5,900.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 35,157 |
| Sep 28, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 23,690 |
| Sep 25, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 4,634 |
| Sep 24, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 72,537 |
| Sep 23, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 42,362 |
| Sep 22, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 48,179 |
| Sep 21, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 94,312 |
| Sep 18, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 87,315 |
| Sep 17, 2026 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 125,432 |
| Sep 16, 2026 | 6,200.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 197,314 |
| Sep 15, 2026 | 6,700.00 | 6,700.00 | 6,100.00 | 6,300.00 | 6,300.00 | -4.55% | 212,832 |
| Sep 14, 2026 | 6,300.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,600.00 | 6.45% | 209,956 |
| Sep 11, 2026 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 8.77% | 438,622 |
| Sep 10, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 46,601 |
| Sep 9, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 20,600 |
| Sep 8, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 16,590 |
| Sep 7, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 22,700 |
| Sep 4, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 32,322 |
| Sep 3, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 36,205 |
| Aug 28, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 14,623 |
| Aug 27, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 81,093 |
| Aug 26, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 28,303 |
| Aug 25, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 18,604 |
| Aug 24, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 70,210 |
| Aug 21, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 53,536 |
| Aug 20, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 44,563 |
| Aug 19, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 7,505 |
| Aug 18, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 17,745 |