Petrovietnam Gas Joint Stock Corporation (HOSE:GAS)
Vietnam · Delayed Price · Currency is VND 63,800
0.00 (0.00%)
At close: Aug 29, 2025
HOSE:GAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 65,000.00 | 65,000.00 | 63,800.00 | 63,800.00 | 63,800.00 | -1.69% | 1,502,057 |
| Aug 28, 2025 | 65,500.00 | 65,500.00 | 64,700.00 | 64,900.00 | 64,900.00 | -2.98% | 771,485 |
| Aug 27, 2025 | 67,669.90 | 67,669.90 | 66,699.03 | 66,893.20 | 64,854.37 | -0.86% | 1,434,938 |
| Aug 26, 2025 | 66,796.12 | 67,475.73 | 66,699.03 | 67,475.73 | 65,419.14 | 1.16% | 802,503 |
| Aug 25, 2025 | 66,893.20 | 67,572.82 | 66,504.85 | 66,699.03 | 64,666.11 | 1.03% | 997,535 |
| Aug 22, 2025 | 66,990.29 | 67,087.38 | 66,019.42 | 66,019.42 | 64,007.22 | -1.88% | 1,233,544 |
| Aug 21, 2025 | 66,990.29 | 67,475.73 | 66,019.42 | 67,281.55 | 65,230.88 | 1.46% | 1,094,350 |
| Aug 20, 2025 | 67,961.17 | 68,058.25 | 65,533.98 | 66,310.68 | 64,289.60 | -2.29% | 1,739,152 |
| Aug 19, 2025 | 68,252.43 | 68,737.86 | 67,766.99 | 67,864.08 | 65,795.65 | -0.14% | 1,368,602 |
| Aug 18, 2025 | 69,029.13 | 69,029.13 | 67,572.82 | 67,961.17 | 65,889.78 | 0.43% | 1,212,622 |
| Aug 15, 2025 | 67,961.17 | 69,417.48 | 67,378.64 | 67,669.90 | 65,607.40 | - | 1,730,080 |
| Aug 14, 2025 | 68,155.34 | 68,252.43 | 67,184.47 | 67,669.90 | 65,607.40 | -0.43% | 1,259,264 |
| Aug 13, 2025 | 68,543.69 | 68,834.95 | 67,281.55 | 67,961.17 | 65,889.78 | -0.71% | 1,925,408 |
| Aug 12, 2025 | 68,349.52 | 69,223.30 | 67,961.17 | 68,446.60 | 66,360.42 | 0.14% | 1,746,779 |
| Aug 11, 2025 | 68,252.43 | 69,126.21 | 68,058.25 | 68,349.52 | 66,266.29 | 0.28% | 1,269,002 |
| Aug 8, 2025 | 67,378.64 | 68,834.95 | 66,990.29 | 68,155.34 | 66,078.04 | 1.59% | 2,274,564 |
| Aug 7, 2025 | 67,864.08 | 67,864.08 | 66,601.94 | 67,087.38 | 65,042.63 | -0.29% | 1,009,651 |
| Aug 6, 2025 | 65,825.24 | 67,281.55 | 65,825.24 | 67,281.55 | 65,230.88 | 2.21% | 1,340,867 |
| Aug 5, 2025 | 66,407.77 | 67,378.64 | 65,436.89 | 65,825.24 | 63,818.96 | -0.29% | 2,084,386 |
| Aug 4, 2025 | 65,728.16 | 66,796.12 | 65,533.98 | 66,019.42 | 64,007.22 | 0.59% | 2,108,983 |
| Aug 1, 2025 | 66,213.59 | 66,213.59 | 65,339.81 | 65,631.07 | 63,630.70 | -0.15% | 908,187 |
| Jul 31, 2025 | 67,572.82 | 67,572.82 | 65,631.07 | 65,728.16 | 63,724.83 | -0.29% | 866,207 |
| Jul 30, 2025 | 66,699.03 | 66,699.03 | 65,242.72 | 65,922.33 | 63,913.09 | -0.15% | 932,600 |
| Jul 29, 2025 | 66,893.20 | 68,446.60 | 66,019.42 | 66,019.42 | 64,007.22 | -1.31% | 2,174,767 |
| Jul 28, 2025 | 67,087.38 | 67,378.64 | 66,310.68 | 66,893.20 | 64,854.37 | 0.29% | 1,216,392 |
| Jul 25, 2025 | 67,087.38 | 67,961.17 | 66,699.03 | 66,699.03 | 64,666.11 | -0.58% | 1,133,666 |
| Jul 24, 2025 | 67,087.38 | 68,155.34 | 66,990.29 | 67,087.38 | 65,042.63 | 0.14% | 1,274,727 |
| Jul 23, 2025 | 66,116.51 | 67,281.55 | 65,631.07 | 66,990.29 | 64,948.50 | 1.62% | 1,757,208 |
| Jul 22, 2025 | 65,728.16 | 65,922.33 | 65,145.63 | 65,922.33 | 63,913.09 | 0.59% | 674,526 |
| Jul 21, 2025 | 66,213.59 | 66,213.59 | 65,242.72 | 65,533.98 | 63,536.57 | -0.88% | 750,172 |
| Jul 18, 2025 | 65,922.33 | 66,504.85 | 65,436.89 | 66,116.51 | 64,101.34 | 0.59% | 931,334 |
| Jul 17, 2025 | 65,533.98 | 65,922.33 | 65,048.54 | 65,728.16 | 63,724.83 | 0.45% | 1,436,169 |
| Jul 16, 2025 | 65,728.16 | 65,922.33 | 65,242.72 | 65,436.89 | 63,442.45 | -0.44% | 542,715 |
| Jul 15, 2025 | 66,213.59 | 66,504.85 | 65,728.16 | 65,728.16 | 63,724.83 | -0.73% | 821,722 |
| Jul 14, 2025 | 66,504.85 | 66,601.94 | 65,922.33 | 66,213.59 | 64,195.47 | 0.44% | 795,147 |
| Jul 11, 2025 | 66,116.51 | 66,504.85 | 65,631.07 | 65,922.33 | 63,913.09 | -0.73% | 708,775 |
| Jul 10, 2025 | 66,116.51 | 66,893.20 | 65,631.07 | 66,407.77 | 64,383.73 | 0.59% | 1,173,583 |
| Jul 9, 2025 | 65,922.33 | 66,019.42 | 65,631.07 | 66,019.42 | 64,007.22 | 0.44% | 981,911 |
| Jul 8, 2025 | 65,145.63 | 65,728.16 | 64,757.28 | 65,728.16 | 63,724.83 | 1.80% | 939,613 |
| Jul 7, 2025 | 64,757.28 | 64,757.28 | 64,466.02 | 64,563.11 | 62,595.29 | 0.15% | 518,132 |
| Jul 4, 2025 | 64,466.02 | 64,757.28 | 64,271.85 | 64,466.02 | 62,501.16 | 0.30% | 574,034 |
| Jul 3, 2025 | 64,951.46 | 65,533.98 | 64,271.85 | 64,271.85 | 62,312.91 | -0.30% | 941,575 |
| Jul 2, 2025 | 64,466.02 | 65,048.54 | 64,271.85 | 64,466.02 | 62,501.16 | - | 582,148 |
| Jul 1, 2025 | 65,533.98 | 65,825.24 | 64,466.02 | 64,466.02 | 62,501.16 | -2.06% | 886,445 |
| Jun 30, 2025 | 66,213.59 | 66,310.68 | 65,339.81 | 65,825.24 | 63,818.96 | -0.29% | 696,424 |
| Jun 27, 2025 | 66,504.85 | 66,601.94 | 65,631.07 | 66,019.42 | 64,007.22 | -0.73% | 723,782 |
| Jun 26, 2025 | 65,728.16 | 66,504.85 | 65,533.98 | 66,504.85 | 64,477.86 | 1.48% | 939,227 |
| Jun 25, 2025 | 66,796.12 | 66,893.20 | 65,533.98 | 65,533.98 | 63,536.57 | -2.32% | 1,779,305 |
| Jun 24, 2025 | 66,116.51 | 68,349.52 | 66,116.51 | 67,087.38 | 65,042.63 | -4.82% | 2,714,963 |
| Jun 23, 2025 | 71,456.31 | 71,456.31 | 69,514.56 | 70,485.44 | 68,337.11 | 4.46% | 3,032,505 |