Petrovietnam Gas Joint Stock Corporation (HOSE:GAS)
Vietnam · Delayed Price · Currency is VND 84,900
-2,400 (-2.75%)
At close: May 22, 2026
HOSE:GAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 87,100.00 | 87,800.00 | 84,300.00 | 84,900.00 | 84,900.00 | -2.75% | 1,649,651 |
| May 21, 2026 | 89,500.00 | 89,500.00 | 86,200.00 | 87,300.00 | 87,300.00 | -2.68% | 1,364,352 |
| May 20, 2026 | 85,600.00 | 89,700.00 | 81,100.00 | 89,700.00 | 89,700.00 | 3.70% | 4,926,560 |
| May 19, 2026 | 94,100.00 | 94,200.00 | 86,500.00 | 86,500.00 | 86,500.00 | -6.99% | 5,443,785 |
| May 18, 2026 | 91,700.00 | 95,500.00 | 90,200.00 | 93,000.00 | 93,000.00 | 4.03% | 4,119,323 |
| May 15, 2026 | 82,800.00 | 89,400.00 | 82,600.00 | 89,400.00 | 89,400.00 | 6.94% | 5,057,921 |
| May 14, 2026 | 84,500.00 | 85,800.00 | 83,200.00 | 83,600.00 | 83,600.00 | 2.20% | 4,159,844 |
| May 13, 2026 | 76,500.00 | 81,800.00 | 75,700.00 | 81,800.00 | 81,800.00 | 6.93% | 6,369,225 |
| May 12, 2026 | 73,900.00 | 77,100.00 | 73,800.00 | 76,500.00 | 76,500.00 | 3.94% | 1,562,669 |
| May 11, 2026 | 75,100.00 | 75,500.00 | 73,400.00 | 73,600.00 | 73,600.00 | -1.47% | 1,841,488 |
| May 8, 2026 | 76,900.00 | 77,300.00 | 74,500.00 | 74,700.00 | 74,700.00 | -1.71% | 1,421,246 |
| May 7, 2026 | 78,400.00 | 79,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | -4.04% | 2,328,656 |
| May 6, 2026 | 78,000.00 | 80,500.00 | 77,600.00 | 79,200.00 | 79,200.00 | 1.93% | 2,990,650 |
| May 5, 2026 | 76,700.00 | 78,300.00 | 76,100.00 | 77,700.00 | 77,700.00 | 1.57% | 1,323,501 |
| May 4, 2026 | 77,000.00 | 79,900.00 | 76,200.00 | 76,500.00 | 76,500.00 | 1.73% | 1,666,431 |
| Apr 29, 2026 | 73,500.00 | 75,400.00 | 73,000.00 | 75,200.00 | 75,200.00 | 2.31% | 1,273,869 |
| Apr 28, 2026 | 78,000.00 | 78,200.00 | 73,100.00 | 73,500.00 | 73,500.00 | -6.13% | 1,977,425 |
| Apr 24, 2026 | 77,600.00 | 80,000.00 | 77,500.00 | 78,300.00 | 78,300.00 | 1.16% | 1,196,237 |
| Apr 23, 2026 | 78,100.00 | 79,500.00 | 75,900.00 | 77,400.00 | 77,400.00 | -0.90% | 1,496,816 |
| Apr 22, 2026 | 79,000.00 | 79,800.00 | 78,100.00 | 78,100.00 | 78,100.00 | -0.76% | 761,841 |
| Apr 21, 2026 | 79,300.00 | 80,100.00 | 78,500.00 | 78,700.00 | 78,700.00 | -0.63% | 1,360,409 |
| Apr 20, 2026 | 80,000.00 | 81,300.00 | 79,000.00 | 79,200.00 | 79,200.00 | -1.12% | 1,210,582 |
| Apr 17, 2026 | 78,600.00 | 80,400.00 | 78,100.00 | 80,100.00 | 80,100.00 | 2.17% | 1,253,662 |
| Apr 16, 2026 | 79,200.00 | 80,200.00 | 78,100.00 | 78,400.00 | 78,400.00 | -1.01% | 1,176,029 |
| Apr 15, 2026 | 79,800.00 | 80,500.00 | 79,100.00 | 79,200.00 | 79,200.00 | -0.13% | 1,042,393 |
| Apr 14, 2026 | 81,000.00 | 81,600.00 | 79,100.00 | 79,300.00 | 79,300.00 | -1.73% | 1,212,098 |
| Apr 13, 2026 | 81,200.00 | 82,200.00 | 80,600.00 | 80,700.00 | 80,700.00 | - | 953,937 |
| Apr 10, 2026 | 78,600.00 | 82,400.00 | 78,200.00 | 80,700.00 | 80,700.00 | 2.93% | 2,865,909 |
| Apr 9, 2026 | 79,900.00 | 79,900.00 | 78,100.00 | 78,400.00 | 78,400.00 | -1.88% | 1,166,075 |
| Apr 8, 2026 | 79,000.00 | 80,400.00 | 78,300.00 | 79,900.00 | 79,900.00 | 3.36% | 1,444,442 |
| Apr 7, 2026 | 78,500.00 | 79,400.00 | 75,800.00 | 77,300.00 | 77,300.00 | -1.53% | 1,241,613 |
| Apr 6, 2026 | 80,200.00 | 80,300.00 | 78,100.00 | 78,500.00 | 78,500.00 | -1.51% | 1,175,667 |
| Apr 3, 2026 | 80,000.00 | 80,900.00 | 79,600.00 | 79,700.00 | 79,700.00 | 1.27% | 1,936,394 |
| Apr 2, 2026 | 80,000.00 | 81,100.00 | 78,700.00 | 78,700.00 | 78,700.00 | -1.63% | 1,171,912 |
| Apr 1, 2026 | 80,000.00 | 81,300.00 | 79,600.00 | 80,000.00 | 80,000.00 | 2.17% | 1,881,820 |
| Mar 31, 2026 | 81,600.00 | 81,600.00 | 78,100.00 | 78,300.00 | 78,300.00 | -3.09% | 2,439,160 |
| Mar 30, 2026 | 82,100.00 | 83,200.00 | 80,400.00 | 80,800.00 | 80,800.00 | -1.58% | 2,031,657 |
| Mar 27, 2026 | 80,400.00 | 82,600.00 | 79,900.00 | 82,100.00 | 82,100.00 | 2.24% | 2,028,206 |
| Mar 26, 2026 | 83,000.00 | 83,000.00 | 79,800.00 | 80,300.00 | 80,300.00 | -2.67% | 1,297,230 |
| Mar 25, 2026 | 82,000.00 | 84,700.00 | 81,200.00 | 82,500.00 | 82,500.00 | 2.23% | 2,012,715 |
| Mar 24, 2026 | 82,000.00 | 82,700.00 | 78,800.00 | 80,700.00 | 80,700.00 | 0.25% | 1,899,712 |
| Mar 23, 2026 | 78,500.00 | 83,600.00 | 78,500.00 | 80,500.00 | 80,500.00 | -1.83% | 2,984,042 |
| Mar 20, 2026 | 88,100.00 | 88,800.00 | 82,000.00 | 82,000.00 | 82,000.00 | -6.92% | 3,168,145 |
| Mar 19, 2026 | 92,300.00 | 92,400.00 | 87,400.00 | 88,100.00 | 88,100.00 | -3.93% | 2,148,048 |
| Mar 18, 2026 | 86,400.00 | 92,400.00 | 86,400.00 | 91,700.00 | 91,700.00 | 6.13% | 2,636,275 |
| Mar 17, 2026 | 89,000.00 | 90,400.00 | 86,000.00 | 86,400.00 | 86,400.00 | -1.71% | 1,722,630 |
| Mar 16, 2026 | 91,000.00 | 91,100.00 | 85,400.00 | 87,900.00 | 87,900.00 | -4.25% | 5,477,387 |
| Mar 13, 2026 | 97,900.00 | 101,300.00 | 91,800.00 | 91,800.00 | 91,800.00 | -6.99% | 4,459,597 |
| Mar 12, 2026 | 103,000.00 | 103,000.00 | 98,700.00 | 98,700.00 | 98,700.00 | -4.17% | 1,743,364 |
| Mar 11, 2026 | 93,300.00 | 103,000.00 | 93,200.00 | 103,000.00 | 103,000.00 | 6.19% | 4,158,399 |