Petrovietnam Gas Joint Stock Corporation (HOSE:GAS)
Vietnam · Delayed Price · Currency is VND 61,600
+1,900 (3.18%)
At close: Oct 31, 2025
HOSE:GAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 59,800.00 | 62,300.00 | 59,800.00 | 61,600.00 | 61,600.00 | 3.18% | 1,168,395 |
| Oct 30, 2025 | 60,200.00 | 60,800.00 | 59,700.00 | 59,700.00 | 59,700.00 | -0.83% | 462,641 |
| Oct 29, 2025 | 60,100.00 | 61,200.00 | 60,000.00 | 60,200.00 | 60,200.00 | 0.33% | 642,394 |
| Oct 28, 2025 | 59,300.00 | 60,200.00 | 59,100.00 | 60,000.00 | 60,000.00 | 1.18% | 662,667 |
| Oct 27, 2025 | 60,200.00 | 60,200.00 | 59,300.00 | 59,300.00 | 59,300.00 | -0.50% | 515,733 |
| Oct 24, 2025 | 60,400.00 | 60,800.00 | 59,600.00 | 59,600.00 | 59,600.00 | -0.33% | 646,482 |
| Oct 23, 2025 | 60,000.00 | 60,700.00 | 59,500.00 | 59,800.00 | 59,800.00 | 1.36% | 559,089 |
| Oct 22, 2025 | 57,200.00 | 59,000.00 | 57,200.00 | 59,000.00 | 59,000.00 | 5.36% | 1,028,934 |
| Oct 21, 2025 | 57,300.00 | 58,800.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.75% | 864,653 |
| Oct 20, 2025 | 58,600.00 | 59,500.00 | 57,000.00 | 57,000.00 | 57,000.00 | -2.73% | 612,230 |
| Oct 17, 2025 | 58,700.00 | 59,200.00 | 58,500.00 | 58,600.00 | 58,600.00 | -0.17% | 321,477 |
| Oct 16, 2025 | 58,800.00 | 59,200.00 | 58,500.00 | 58,700.00 | 58,700.00 | -0.51% | 957,708 |
| Oct 15, 2025 | 60,000.00 | 60,200.00 | 58,800.00 | 59,000.00 | 59,000.00 | -1.67% | 1,274,439 |
| Oct 14, 2025 | 60,900.00 | 60,900.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.99% | 570,350 |
| Oct 13, 2025 | 60,100.00 | 60,900.00 | 60,100.00 | 60,600.00 | 60,600.00 | -0.49% | 518,774 |
| Oct 10, 2025 | 60,900.00 | 61,200.00 | 60,600.00 | 60,900.00 | 60,900.00 | - | 593,725 |
| Oct 9, 2025 | 60,900.00 | 61,400.00 | 60,600.00 | 60,900.00 | 60,900.00 | - | 364,155 |
| Oct 8, 2025 | 61,200.00 | 61,600.00 | 60,900.00 | 60,900.00 | 60,900.00 | - | 380,162 |
| Oct 7, 2025 | 61,100.00 | 61,100.00 | 60,600.00 | 60,900.00 | 60,900.00 | 0.16% | 303,739 |
| Oct 6, 2025 | 61,100.00 | 61,100.00 | 60,200.00 | 60,800.00 | 60,800.00 | 1.16% | 421,614 |
| Oct 3, 2025 | 60,200.00 | 60,500.00 | 60,000.00 | 60,100.00 | 60,100.00 | -0.33% | 471,818 |
| Oct 2, 2025 | 60,700.00 | 61,000.00 | 60,300.00 | 60,300.00 | 60,300.00 | -0.50% | 455,698 |
| Oct 1, 2025 | 60,500.00 | 60,900.00 | 60,500.00 | 60,600.00 | 60,600.00 | 0.33% | 212,385 |
| Sep 30, 2025 | 61,500.00 | 61,700.00 | 60,400.00 | 60,400.00 | 60,400.00 | -1.79% | 900,197 |
| Sep 29, 2025 | 61,600.00 | 62,000.00 | 61,400.00 | 61,500.00 | 61,500.00 | - | 382,157 |
| Sep 26, 2025 | 62,300.00 | 62,400.00 | 61,500.00 | 61,500.00 | 61,500.00 | -0.65% | 265,966 |
| Sep 25, 2025 | 62,000.00 | 62,300.00 | 61,800.00 | 61,900.00 | 61,900.00 | 0.49% | 551,081 |
| Sep 24, 2025 | 61,600.00 | 61,700.00 | 61,100.00 | 61,600.00 | 61,600.00 | - | 559,594 |
| Sep 23, 2025 | 61,900.00 | 62,000.00 | 61,200.00 | 61,600.00 | 61,600.00 | -0.32% | 547,277 |
| Sep 22, 2025 | 62,400.00 | 62,500.00 | 61,200.00 | 61,800.00 | 61,800.00 | -1.12% | 887,867 |
| Sep 19, 2025 | 63,300.00 | 63,300.00 | 62,500.00 | 62,500.00 | 62,500.00 | -0.79% | 659,860 |
| Sep 18, 2025 | 64,000.00 | 64,100.00 | 62,900.00 | 63,000.00 | 63,000.00 | -1.56% | 732,787 |
| Sep 17, 2025 | 62,800.00 | 64,300.00 | 62,800.00 | 64,000.00 | 64,000.00 | 2.07% | 1,488,597 |
| Sep 16, 2025 | 63,600.00 | 63,600.00 | 62,700.00 | 62,700.00 | 62,700.00 | -0.79% | 775,245 |
| Sep 15, 2025 | 62,600.00 | 63,300.00 | 62,600.00 | 63,200.00 | 63,200.00 | 1.12% | 652,716 |
| Sep 12, 2025 | 62,300.00 | 62,900.00 | 61,700.00 | 62,500.00 | 62,500.00 | 0.81% | 558,017 |
| Sep 11, 2025 | 62,400.00 | 62,600.00 | 61,300.00 | 62,000.00 | 62,000.00 | 0.16% | 812,672 |
| Sep 10, 2025 | 62,100.00 | 62,500.00 | 61,700.00 | 61,900.00 | 61,900.00 | -0.32% | 759,169 |
| Sep 9, 2025 | 63,000.00 | 63,100.00 | 61,600.00 | 62,100.00 | 62,100.00 | -0.80% | 1,262,474 |
| Sep 8, 2025 | 63,800.00 | 64,200.00 | 62,600.00 | 62,600.00 | 62,600.00 | -1.88% | 1,291,947 |
| Sep 5, 2025 | 64,900.00 | 65,200.00 | 63,600.00 | 63,800.00 | 63,800.00 | -0.62% | 1,217,434 |
| Sep 4, 2025 | 63,900.00 | 64,200.00 | 63,800.00 | 64,200.00 | 64,200.00 | 0.63% | 721,211 |
| Sep 3, 2025 | 64,200.00 | 64,400.00 | 63,400.00 | 63,800.00 | 63,800.00 | - | 897,084 |
| 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 |