Petrovietnam Gas Joint Stock Corporation (HOSE:GAS)
Vietnam · Delayed Price · Currency is VND 69,100
-200 (-0.29%)
At close: Aug 7, 2025
HOSE:GAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 67,800.00 | 69,300.00 | 67,800.00 | 69,300.00 | 69,300.00 | 2.21% | 1,301,814 |
| Aug 5, 2025 | 68,400.00 | 69,400.00 | 67,400.00 | 67,800.00 | 67,800.00 | -0.29% | 2,023,677 |
| Aug 4, 2025 | 67,700.00 | 68,800.00 | 67,500.00 | 68,000.00 | 68,000.00 | 0.59% | 2,047,558 |
| Aug 1, 2025 | 68,200.00 | 68,200.00 | 67,300.00 | 67,600.00 | 67,600.00 | -0.15% | 881,736 |
| Jul 31, 2025 | 69,600.00 | 69,600.00 | 67,600.00 | 67,700.00 | 67,700.00 | -0.29% | 840,979 |
| Jul 30, 2025 | 68,700.00 | 68,700.00 | 67,200.00 | 67,900.00 | 67,900.00 | -0.15% | 905,438 |
| Jul 29, 2025 | 68,900.00 | 70,500.00 | 68,000.00 | 68,000.00 | 68,000.00 | -1.31% | 2,111,426 |
| Jul 28, 2025 | 69,100.00 | 69,400.00 | 68,300.00 | 68,900.00 | 68,900.00 | 0.29% | 1,180,965 |
| Jul 25, 2025 | 69,100.00 | 70,000.00 | 68,700.00 | 68,700.00 | 68,700.00 | -0.58% | 1,100,648 |
| Jul 24, 2025 | 69,100.00 | 70,200.00 | 69,000.00 | 69,100.00 | 69,100.00 | 0.14% | 1,237,600 |
| Jul 23, 2025 | 68,100.00 | 69,300.00 | 67,600.00 | 69,000.00 | 69,000.00 | 1.62% | 1,706,029 |
| Jul 22, 2025 | 67,700.00 | 67,900.00 | 67,100.00 | 67,900.00 | 67,900.00 | 0.59% | 654,881 |
| Jul 21, 2025 | 68,200.00 | 68,200.00 | 67,200.00 | 67,500.00 | 67,500.00 | -0.88% | 728,324 |
| Jul 18, 2025 | 67,900.00 | 68,500.00 | 67,400.00 | 68,100.00 | 68,100.00 | 0.59% | 904,209 |
| Jul 17, 2025 | 67,500.00 | 67,900.00 | 67,000.00 | 67,700.00 | 67,700.00 | 0.45% | 1,394,340 |
| Jul 16, 2025 | 67,700.00 | 67,900.00 | 67,200.00 | 67,400.00 | 67,400.00 | -0.44% | 526,909 |
| Jul 15, 2025 | 68,200.00 | 68,500.00 | 67,700.00 | 67,700.00 | 67,700.00 | -0.73% | 797,790 |
| Jul 14, 2025 | 68,500.00 | 68,600.00 | 67,900.00 | 68,200.00 | 68,200.00 | 0.44% | 771,989 |
| Jul 11, 2025 | 68,100.00 | 68,500.00 | 67,600.00 | 67,900.00 | 67,900.00 | -0.73% | 688,133 |
| Jul 10, 2025 | 68,100.00 | 68,900.00 | 67,600.00 | 68,400.00 | 68,400.00 | 0.59% | 1,139,402 |
| Jul 9, 2025 | 67,900.00 | 68,000.00 | 67,600.00 | 68,000.00 | 68,000.00 | 0.44% | 953,313 |
| Jul 8, 2025 | 67,100.00 | 67,700.00 | 66,700.00 | 67,700.00 | 67,700.00 | 1.80% | 912,247 |
| Jul 7, 2025 | 66,700.00 | 66,700.00 | 66,400.00 | 66,500.00 | 66,500.00 | 0.15% | 503,042 |
| Jul 4, 2025 | 66,400.00 | 66,700.00 | 66,200.00 | 66,400.00 | 66,400.00 | 0.30% | 557,316 |
| Jul 3, 2025 | 66,900.00 | 67,500.00 | 66,200.00 | 66,200.00 | 66,200.00 | -0.30% | 914,152 |
| Jul 2, 2025 | 66,400.00 | 67,000.00 | 66,200.00 | 66,400.00 | 66,400.00 | - | 565,194 |
| Jul 1, 2025 | 67,500.00 | 67,800.00 | 66,400.00 | 66,400.00 | 66,400.00 | -2.06% | 860,628 |
| Jun 30, 2025 | 68,200.00 | 68,300.00 | 67,300.00 | 67,800.00 | 67,800.00 | -0.29% | 676,141 |
| Jun 27, 2025 | 68,500.00 | 68,600.00 | 67,600.00 | 68,000.00 | 68,000.00 | -0.73% | 702,702 |
| Jun 26, 2025 | 67,700.00 | 68,500.00 | 67,500.00 | 68,500.00 | 68,500.00 | 1.48% | 911,872 |
| Jun 25, 2025 | 68,800.00 | 68,900.00 | 67,500.00 | 67,500.00 | 67,500.00 | -2.32% | 1,727,482 |
| Jun 24, 2025 | 68,100.00 | 70,400.00 | 68,100.00 | 69,100.00 | 69,100.00 | -4.82% | 2,635,888 |
| Jun 23, 2025 | 73,600.00 | 73,600.00 | 71,600.00 | 72,600.00 | 72,600.00 | 4.46% | 2,944,181 |
| Jun 20, 2025 | 72,000.00 | 72,000.00 | 69,300.00 | 69,500.00 | 69,500.00 | -3.20% | 1,745,659 |
| Jun 19, 2025 | 70,900.00 | 72,300.00 | 70,100.00 | 71,800.00 | 71,800.00 | 1.27% | 2,689,421 |
| Jun 18, 2025 | 70,000.00 | 71,300.00 | 69,200.00 | 70,900.00 | 70,900.00 | 2.31% | 2,667,613 |
| Jun 17, 2025 | 69,600.00 | 69,900.00 | 68,200.00 | 69,300.00 | 69,300.00 | 0.58% | 2,773,875 |
| Jun 16, 2025 | 66,000.00 | 68,900.00 | 65,700.00 | 68,900.00 | 68,900.00 | 6.99% | 3,284,756 |
| Jun 13, 2025 | 64,400.00 | 66,000.00 | 63,700.00 | 64,400.00 | 64,400.00 | 2.55% | 3,689,494 |
| Jun 12, 2025 | 63,500.00 | 63,500.00 | 62,600.00 | 62,800.00 | 62,800.00 | 0.32% | 475,739 |
| Jun 11, 2025 | 63,000.00 | 63,300.00 | 62,400.00 | 62,600.00 | 62,600.00 | -0.48% | 490,503 |
| Jun 10, 2025 | 63,300.00 | 63,600.00 | 62,700.00 | 62,900.00 | 62,900.00 | -0.63% | 428,952 |
| Jun 9, 2025 | 63,100.00 | 63,800.00 | 62,800.00 | 63,300.00 | 63,300.00 | 0.48% | 554,973 |
| Jun 6, 2025 | 63,800.00 | 63,800.00 | 62,800.00 | 63,000.00 | 63,000.00 | -1.25% | 873,482 |
| Jun 5, 2025 | 64,800.00 | 64,800.00 | 63,500.00 | 63,800.00 | 63,800.00 | -1.54% | 807,057 |
| Jun 4, 2025 | 65,800.00 | 65,800.00 | 64,700.00 | 64,800.00 | 64,800.00 | -1.52% | 741,828 |
| Jun 3, 2025 | 65,500.00 | 65,900.00 | 65,300.00 | 65,800.00 | 65,800.00 | 0.46% | 745,474 |
| Jun 2, 2025 | 64,700.00 | 65,600.00 | 64,100.00 | 65,500.00 | 65,500.00 | 0.77% | 724,959 |
| May 30, 2025 | 64,000.00 | 65,300.00 | 64,000.00 | 65,000.00 | 65,000.00 | 1.56% | 1,363,574 |
| May 29, 2025 | 64,000.00 | 64,200.00 | 63,700.00 | 64,000.00 | 64,000.00 | -0.16% | 674,253 |