Petrovietnam Gas Joint Stock Corporation (HOSE:GAS)
Vietnam · Delayed Price · Currency is VND 82,000
-2,800 (-3.30%)
At close: Sep 24, 2026
HOSE:GAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 84,600.00 | 85,700.00 | 81,300.00 | 82,000.00 | 82,000.00 | -3.30% | 2,018,393 |
| Sep 23, 2026 | 86,500.00 | 86,500.00 | 84,800.00 | 84,800.00 | 84,800.00 | -1.40% | 1,370,061 |
| Sep 22, 2026 | 86,200.00 | 87,400.00 | 85,000.00 | 86,000.00 | 86,000.00 | -0.12% | 815,672 |
| Sep 21, 2026 | 87,500.00 | 89,700.00 | 87,400.00 | 88,600.00 | 86,100.00 | 0.68% | 1,461,988 |
| Sep 18, 2026 | 88,500.00 | 88,700.00 | 87,200.00 | 88,000.00 | 85,516.93 | -0.68% | 1,417,062 |
| Sep 17, 2026 | 89,300.00 | 90,700.00 | 87,500.00 | 88,600.00 | 86,100.00 | -0.89% | 2,628,397 |
| Sep 16, 2026 | 91,600.00 | 93,000.00 | 89,400.00 | 89,400.00 | 86,877.43 | -2.19% | 2,663,856 |
| Sep 15, 2026 | 86,500.00 | 91,500.00 | 85,300.00 | 91,400.00 | 88,820.99 | 6.65% | 3,749,960 |
| Sep 14, 2026 | 85,100.00 | 86,800.00 | 84,000.00 | 85,700.00 | 83,281.83 | 3.38% | 1,639,342 |
| Sep 11, 2026 | 85,800.00 | 86,700.00 | 82,900.00 | 82,900.00 | 80,560.84 | -2.01% | 1,456,248 |
| Sep 10, 2026 | 86,400.00 | 87,500.00 | 84,500.00 | 84,600.00 | 82,212.87 | -1.28% | 1,148,106 |
| Sep 9, 2026 | 85,300.00 | 87,600.00 | 85,200.00 | 85,700.00 | 83,281.83 | 1.54% | 2,318,037 |
| Sep 8, 2026 | 83,600.00 | 85,500.00 | 82,800.00 | 84,400.00 | 82,018.51 | 1.93% | 1,051,623 |
| Sep 7, 2026 | 83,700.00 | 84,400.00 | 82,500.00 | 82,800.00 | 80,463.66 | -1.43% | 1,237,458 |
| Sep 4, 2026 | 84,000.00 | 84,500.00 | 82,400.00 | 84,000.00 | 81,629.80 | - | 1,174,499 |
| Sep 3, 2026 | 85,300.00 | 87,500.00 | 82,900.00 | 84,000.00 | 81,629.80 | -0.24% | 1,875,311 |
| Aug 28, 2026 | 85,200.00 | 86,400.00 | 84,200.00 | 84,200.00 | 81,824.15 | -0.12% | 1,566,066 |
| Aug 27, 2026 | 84,100.00 | 85,400.00 | 82,700.00 | 84,300.00 | 81,921.33 | 0.24% | 1,568,558 |
| Aug 26, 2026 | 83,000.00 | 86,600.00 | 83,000.00 | 84,100.00 | 81,726.98 | 0.72% | 1,592,549 |
| Aug 25, 2026 | 84,200.00 | 85,400.00 | 82,100.00 | 83,500.00 | 81,143.91 | -1.76% | 2,131,670 |
| Aug 24, 2026 | 83,800.00 | 87,600.00 | 82,000.00 | 85,000.00 | 82,601.58 | 1.80% | 2,701,696 |
| Aug 21, 2026 | 83,800.00 | 83,800.00 | 82,000.00 | 83,500.00 | 81,143.91 | - | 1,364,507 |
| Aug 20, 2026 | 83,900.00 | 84,400.00 | 82,200.00 | 83,500.00 | 81,143.91 | -0.24% | 1,116,771 |
| Aug 19, 2026 | 83,400.00 | 84,500.00 | 82,500.00 | 83,700.00 | 81,338.26 | 0.24% | 1,946,306 |
| Aug 18, 2026 | 79,500.00 | 84,600.00 | 79,300.00 | 83,500.00 | 81,143.91 | 5.56% | 3,659,904 |
| Aug 17, 2026 | 76,200.00 | 79,200.00 | 76,200.00 | 79,100.00 | 76,868.06 | 4.08% | 1,118,576 |
| Aug 14, 2026 | 77,800.00 | 79,200.00 | 74,900.00 | 76,000.00 | 73,855.53 | -2.44% | 1,672,633 |
| Aug 13, 2026 | 79,200.00 | 80,000.00 | 77,600.00 | 77,900.00 | 75,701.92 | -2.63% | 1,365,825 |
| Aug 12, 2026 | 77,500.00 | 80,100.00 | 77,200.00 | 80,000.00 | 77,742.66 | 3.23% | 1,437,565 |
| Aug 11, 2026 | 80,500.00 | 80,600.00 | 77,400.00 | 77,500.00 | 75,313.21 | -2.88% | 1,561,812 |
| Aug 10, 2026 | 76,900.00 | 79,800.00 | 76,100.00 | 79,800.00 | 77,548.31 | 6.97% | 3,009,631 |
| Aug 7, 2026 | 70,500.00 | 74,600.00 | 70,400.00 | 74,600.00 | 72,495.03 | 6.88% | 2,123,271 |
| Aug 6, 2026 | 70,500.00 | 71,400.00 | 69,800.00 | 69,800.00 | 67,830.47 | -0.99% | 676,732 |
| Aug 5, 2026 | 69,800.00 | 70,500.00 | 68,900.00 | 70,500.00 | 68,510.72 | 0.86% | 2,141,215 |
| Aug 4, 2026 | 71,200.00 | 71,200.00 | 69,200.00 | 69,900.00 | 67,927.65 | -1.83% | 855,464 |
| Aug 3, 2026 | 68,600.00 | 71,200.00 | 68,100.00 | 71,200.00 | 69,190.97 | 3.79% | 1,153,940 |
| Jul 31, 2026 | 69,800.00 | 69,800.00 | 68,100.00 | 68,600.00 | 66,664.33 | -0.15% | 970,682 |
| Jul 30, 2026 | 69,000.00 | 69,300.00 | 68,000.00 | 68,700.00 | 66,761.51 | 1.18% | 948,378 |
| Jul 29, 2026 | 66,900.00 | 68,500.00 | 66,900.00 | 67,900.00 | 65,984.09 | 1.34% | 995,067 |
| Jul 28, 2026 | 66,700.00 | 67,300.00 | 66,100.00 | 67,000.00 | 65,109.48 | 0.15% | 622,088 |
| Jul 27, 2026 | 67,000.00 | 68,500.00 | 66,200.00 | 66,900.00 | 65,012.30 | -0.45% | 853,015 |
| Jul 24, 2026 | 67,000.00 | 68,800.00 | 67,000.00 | 67,200.00 | 65,303.84 | 0.60% | 1,053,933 |
| Jul 23, 2026 | 64,700.00 | 66,800.00 | 64,700.00 | 66,800.00 | 64,915.12 | 3.73% | 1,515,381 |
| Jul 22, 2026 | 68,000.00 | 69,000.00 | 64,400.00 | 64,400.00 | 62,582.84 | -5.29% | 2,738,696 |
| Jul 21, 2026 | 73,100.00 | 74,300.00 | 68,000.00 | 68,000.00 | 66,081.26 | -6.98% | 4,301,304 |
| Jul 20, 2026 | 76,600.00 | 77,600.00 | 72,000.00 | 73,100.00 | 71,037.36 | -4.07% | 870,100 |
| Jul 17, 2026 | 77,400.00 | 77,400.00 | 76,000.00 | 76,200.00 | 74,049.89 | -1.55% | 571,207 |
| Jul 16, 2026 | 77,600.00 | 78,000.00 | 75,700.00 | 77,400.00 | 75,216.03 | -0.26% | 990,434 |
| Jul 15, 2026 | 78,800.00 | 78,800.00 | 77,200.00 | 77,600.00 | 75,410.38 | -1.15% | 948,280 |
| Jul 14, 2026 | 76,500.00 | 78,800.00 | 76,000.00 | 78,500.00 | 76,284.99 | 4.11% | 2,257,035 |