Petrovietnam Gas Joint Stock Corporation (HOSE:GAS)
Vietnam · Delayed Price · Currency is VND 77,900
-2,100 (-2.63%)
At close: Aug 13, 2026
HOSE:GAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 79,200.00 | 80,000.00 | 77,600.00 | 77,900.00 | 77,900.00 | -2.63% | 1,365,825 |
| Aug 12, 2026 | 77,500.00 | 80,100.00 | 77,200.00 | 80,000.00 | 80,000.00 | 3.23% | 1,437,565 |
| Aug 11, 2026 | 80,500.00 | 80,600.00 | 77,400.00 | 77,500.00 | 77,500.00 | -2.88% | 1,561,812 |
| Aug 10, 2026 | 76,900.00 | 79,800.00 | 76,100.00 | 79,800.00 | 79,800.00 | 6.97% | 3,009,631 |
| Aug 7, 2026 | 70,500.00 | 74,600.00 | 70,400.00 | 74,600.00 | 74,600.00 | 6.88% | 2,123,271 |
| Aug 6, 2026 | 70,500.00 | 71,400.00 | 69,800.00 | 69,800.00 | 69,800.00 | -0.99% | 676,732 |
| Aug 5, 2026 | 69,800.00 | 70,500.00 | 68,900.00 | 70,500.00 | 70,500.00 | 0.86% | 2,141,215 |
| Aug 4, 2026 | 71,200.00 | 71,200.00 | 69,200.00 | 69,900.00 | 69,900.00 | -1.83% | 855,464 |
| Aug 3, 2026 | 68,600.00 | 71,200.00 | 68,100.00 | 71,200.00 | 71,200.00 | 3.79% | 1,153,940 |
| Jul 31, 2026 | 69,800.00 | 69,800.00 | 68,100.00 | 68,600.00 | 68,600.00 | -0.15% | 970,682 |
| Jul 30, 2026 | 69,000.00 | 69,300.00 | 68,000.00 | 68,700.00 | 68,700.00 | 1.18% | 948,378 |
| Jul 29, 2026 | 66,900.00 | 68,500.00 | 66,900.00 | 67,900.00 | 67,900.00 | 1.34% | 995,067 |
| Jul 28, 2026 | 66,700.00 | 67,300.00 | 66,100.00 | 67,000.00 | 67,000.00 | 0.15% | 622,088 |
| Jul 27, 2026 | 67,000.00 | 68,500.00 | 66,200.00 | 66,900.00 | 66,900.00 | -0.45% | 853,015 |
| Jul 24, 2026 | 67,000.00 | 68,800.00 | 67,000.00 | 67,200.00 | 67,200.00 | 0.60% | 1,053,933 |
| Jul 23, 2026 | 64,700.00 | 66,800.00 | 64,700.00 | 66,800.00 | 66,800.00 | 3.73% | 1,515,381 |
| Jul 22, 2026 | 68,000.00 | 69,000.00 | 64,400.00 | 64,400.00 | 64,400.00 | -5.29% | 2,738,696 |
| Jul 21, 2026 | 73,100.00 | 74,300.00 | 68,000.00 | 68,000.00 | 68,000.00 | -6.98% | 4,301,304 |
| Jul 20, 2026 | 76,600.00 | 77,600.00 | 72,000.00 | 73,100.00 | 73,100.00 | -4.07% | 870,100 |
| Jul 17, 2026 | 77,400.00 | 77,400.00 | 76,000.00 | 76,200.00 | 76,200.00 | -1.55% | 571,207 |
| Jul 16, 2026 | 77,600.00 | 78,000.00 | 75,700.00 | 77,400.00 | 77,400.00 | -0.26% | 990,434 |
| Jul 15, 2026 | 78,800.00 | 78,800.00 | 77,200.00 | 77,600.00 | 77,600.00 | -1.15% | 948,280 |
| Jul 14, 2026 | 76,500.00 | 78,800.00 | 76,000.00 | 78,500.00 | 78,500.00 | 4.11% | 2,257,035 |
| Jul 13, 2026 | 76,500.00 | 77,500.00 | 74,500.00 | 75,400.00 | 75,400.00 | 0.27% | 912,459 |
| Jul 10, 2026 | 77,000.00 | 77,200.00 | 75,200.00 | 75,200.00 | 75,200.00 | -2.34% | 617,396 |
| Jul 9, 2026 | 75,100.00 | 78,500.00 | 75,100.00 | 77,000.00 | 77,000.00 | 2.94% | 2,003,397 |
| Jul 8, 2026 | 74,800.00 | 75,900.00 | 74,700.00 | 74,800.00 | 74,800.00 | 1.36% | 649,550 |
| Jul 7, 2026 | 74,100.00 | 75,400.00 | 73,300.00 | 73,800.00 | 73,800.00 | -0.27% | 651,435 |
| Jul 6, 2026 | 75,500.00 | 75,500.00 | 73,000.00 | 74,000.00 | 74,000.00 | -1.73% | 1,639,678 |
| Jul 3, 2026 | 77,400.00 | 77,700.00 | 75,300.00 | 75,300.00 | 75,300.00 | -2.59% | 1,653,625 |
| Jul 2, 2026 | 78,000.00 | 78,200.00 | 77,300.00 | 77,300.00 | 77,300.00 | -0.90% | 455,406 |
| Jul 1, 2026 | 77,500.00 | 79,900.00 | 77,500.00 | 78,000.00 | 78,000.00 | 0.78% | 743,829 |
| Jun 30, 2026 | 77,700.00 | 78,400.00 | 77,100.00 | 77,400.00 | 77,400.00 | -0.39% | 512,209 |
| Jun 29, 2026 | 77,200.00 | 78,700.00 | 77,000.00 | 77,700.00 | 77,700.00 | 0.91% | 609,932 |
| Jun 26, 2026 | 77,800.00 | 78,500.00 | 77,000.00 | 77,000.00 | 77,000.00 | -0.65% | 621,313 |
| Jun 25, 2026 | 78,500.00 | 79,300.00 | 77,500.00 | 77,500.00 | 77,500.00 | -2.27% | 871,951 |
| Jun 24, 2026 | 78,200.00 | 80,500.00 | 76,400.00 | 79,300.00 | 79,300.00 | 0.51% | 2,057,529 |
| Jun 23, 2026 | 81,400.00 | 82,100.00 | 78,700.00 | 78,900.00 | 78,900.00 | -3.43% | 2,258,427 |
| Jun 22, 2026 | 81,600.00 | 82,600.00 | 81,100.00 | 81,700.00 | 81,700.00 | 0.62% | 741,517 |
| Jun 19, 2026 | 81,700.00 | 81,800.00 | 80,500.00 | 81,200.00 | 81,200.00 | -0.73% | 501,488 |
| Jun 18, 2026 | 80,000.00 | 82,600.00 | 80,000.00 | 81,800.00 | 81,800.00 | 1.11% | 952,355 |
| Jun 17, 2026 | 81,600.00 | 82,800.00 | 80,000.00 | 80,900.00 | 80,900.00 | -1.10% | 1,034,837 |
| Jun 16, 2026 | 82,600.00 | 83,700.00 | 79,700.00 | 81,800.00 | 81,800.00 | -0.97% | 1,623,083 |
| Jun 15, 2026 | 83,300.00 | 84,300.00 | 81,800.00 | 82,600.00 | 82,600.00 | -2.94% | 1,536,578 |
| Jun 12, 2026 | 82,500.00 | 87,100.00 | 82,000.00 | 85,100.00 | 85,100.00 | 3.15% | 2,007,482 |
| Jun 11, 2026 | 83,300.00 | 84,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | - | 533,329 |
| Jun 10, 2026 | 82,100.00 | 83,900.00 | 81,900.00 | 82,500.00 | 82,500.00 | 0.12% | 537,014 |
| Jun 9, 2026 | 84,500.00 | 84,500.00 | 81,900.00 | 82,400.00 | 82,400.00 | -1.79% | 910,952 |
| Jun 8, 2026 | 83,600.00 | 85,700.00 | 83,300.00 | 83,900.00 | 83,900.00 | -1.29% | 1,088,028 |
| Jun 5, 2026 | 85,200.00 | 87,800.00 | 83,800.00 | 85,000.00 | 85,000.00 | -0.23% | 1,323,191 |