Petrolimex Gas Corporation JSC (HOSE:PGC)
Vietnam · Delayed Price · Currency is VND 13,750
+50 (0.36%)
At close: Sep 19, 2025
HOSE:PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,750.00 | 13,850.00 | 13,650.00 | 13,750.00 | 13,750.00 | 0.36% | 31,206 |
| Sep 18, 2025 | 13,800.00 | 13,800.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.08% | 32,835 |
| Sep 17, 2025 | 13,850.00 | 13,850.00 | 13,750.00 | 13,850.00 | 13,850.00 | 0.36% | 31,538 |
| Sep 16, 2025 | 13,850.00 | 13,850.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.36% | 11,400 |
| Sep 15, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | - | 8,830 |
| Sep 12, 2025 | 13,800.00 | 13,900.00 | 13,700.00 | 13,850.00 | 13,850.00 | 0.36% | 66,912 |
| Sep 11, 2025 | 13,800.00 | 13,800.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 25,819 |
| Sep 10, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.36% | 6,790 |
| Sep 9, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | - | 33,815 |
| Sep 8, 2025 | 13,850.00 | 13,850.00 | 13,700.00 | 13,850.00 | 13,850.00 | -0.36% | 29,040 |
| Sep 5, 2025 | 13,900.00 | 13,950.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 76,881 |
| Sep 4, 2025 | 13,800.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 0.72% | 134,118 |
| Sep 3, 2025 | 13,950.00 | 13,950.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 41,944 |
| Aug 29, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 189,875 |
| Aug 28, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 21,631 |
| Aug 27, 2025 | 13,800.00 | 13,850.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 23,725 |
| Aug 26, 2025 | 13,800.00 | 13,850.00 | 13,750.00 | 13,800.00 | 13,800.00 | 0.36% | 10,366 |
| Aug 25, 2025 | 13,850.00 | 14,000.00 | 13,750.00 | 13,750.00 | 13,750.00 | - | 8,415 |
| Aug 22, 2025 | 13,800.00 | 13,900.00 | 13,750.00 | 13,750.00 | 13,750.00 | -0.72% | 49,267 |
| Aug 21, 2025 | 13,800.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | -0.36% | 28,222 |
| Aug 20, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 56,488 |
| Aug 19, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 87,851 |
| Aug 18, 2025 | 13,850.00 | 13,950.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 62,720 |
| Aug 15, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | -0.36% | 31,803 |
| Aug 14, 2025 | 13,900.00 | 13,950.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.36% | 36,957 |
| Aug 13, 2025 | 13,900.00 | 13,950.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.36% | 35,065 |
| Aug 12, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 22,034 |
| Aug 11, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.71% | 31,387 |
| Aug 8, 2025 | 13,950.00 | 14,050.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.36% | 40,992 |
| Aug 7, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | 0.36% | 7,726 |
| Aug 6, 2025 | 13,950.00 | 13,950.00 | 13,650.00 | 13,900.00 | 13,900.00 | -0.36% | 33,719 |
| Aug 5, 2025 | 13,900.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,950.00 | 0.36% | 21,393 |
| Aug 4, 2025 | 13,850.00 | 13,950.00 | 13,850.00 | 13,900.00 | 13,900.00 | - | 29,742 |
| Aug 1, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 16,423 |
| Jul 31, 2025 | 14,000.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | -1.07% | 49,560 |
| Jul 30, 2025 | 14,000.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 25,870 |
| Jul 29, 2025 | 14,100.00 | 14,100.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.36% | 39,344 |
| Jul 28, 2025 | 14,000.00 | 14,100.00 | 13,850.00 | 13,950.00 | 13,950.00 | -0.36% | 25,551 |
| Jul 25, 2025 | 14,050.00 | 14,050.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 19,449 |
| Jul 24, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 17,555 |
| Jul 23, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.72% | 6,074 |
| Jul 22, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.36% | 6,930 |
| Jul 21, 2025 | 13,950.00 | 13,950.00 | 13,900.00 | 13,950.00 | 13,950.00 | -0.36% | 19,015 |
| Jul 18, 2025 | 14,050.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | -0.36% | 6,054 |
| Jul 17, 2025 | 14,050.00 | 14,050.00 | 13,850.00 | 14,050.00 | 14,050.00 | 1.08% | 37,407 |
| Jul 16, 2025 | 13,750.00 | 13,900.00 | 13,750.00 | 13,900.00 | 13,900.00 | 0.72% | 46,001 |
| Jul 15, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 68,740 |
| Jul 14, 2025 | 13,900.00 | 13,950.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.36% | 13,769 |
| Jul 11, 2025 | 13,900.00 | 14,200.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.36% | 20,515 |
| Jul 10, 2025 | 13,850.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 44,059 |