Petrovietnam Gas Joint Stock Corporation (HOSE:GAS)
Vietnam · Delayed Price · Currency is VND 62,100
-100 (-0.16%)
At close: Nov 20, 2025
HOSE:GAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 62,200.00 | 62,300.00 | 61,700.00 | 62,100.00 | 62,100.00 | -0.16% | 393,427 |
| Nov 19, 2025 | 62,500.00 | 62,800.00 | 62,000.00 | 62,200.00 | 62,200.00 | -0.32% | 381,879 |
| Nov 18, 2025 | 63,400.00 | 63,400.00 | 62,100.00 | 62,400.00 | 62,400.00 | -0.95% | 751,333 |
| Nov 17, 2025 | 63,200.00 | 63,800.00 | 62,000.00 | 63,000.00 | 63,000.00 | 0.32% | 711,596 |
| Nov 14, 2025 | 62,900.00 | 63,400.00 | 62,500.00 | 62,800.00 | 62,800.00 | -0.16% | 498,703 |
| Nov 13, 2025 | 61,700.00 | 63,500.00 | 61,400.00 | 62,900.00 | 62,900.00 | 1.62% | 1,162,055 |
| Nov 12, 2025 | 61,500.00 | 62,000.00 | 60,600.00 | 61,900.00 | 61,900.00 | 1.31% | 650,462 |
| Nov 11, 2025 | 61,300.00 | 62,000.00 | 60,900.00 | 61,100.00 | 61,100.00 | -0.16% | 555,321 |
| Nov 10, 2025 | 62,800.00 | 62,800.00 | 61,000.00 | 61,200.00 | 61,200.00 | -2.70% | 740,329 |
| Nov 7, 2025 | 61,800.00 | 62,900.00 | 61,000.00 | 62,900.00 | 62,900.00 | 1.29% | 1,227,391 |
| Nov 6, 2025 | 63,300.00 | 63,300.00 | 61,700.00 | 62,100.00 | 62,100.00 | -1.43% | 878,301 |
| Nov 5, 2025 | 60,700.00 | 63,600.00 | 60,600.00 | 63,000.00 | 63,000.00 | 4.13% | 1,686,244 |
| Nov 4, 2025 | 62,100.00 | 62,200.00 | 60,100.00 | 60,500.00 | 60,500.00 | -1.63% | 1,011,254 |
| Nov 3, 2025 | 62,000.00 | 62,900.00 | 61,500.00 | 61,500.00 | 61,500.00 | -0.16% | 1,098,919 |
| 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 |