Petrolimex Gas Corporation JSC (HOSE:PGC)
Vietnam · Delayed Price · Currency is VND 13,500
+50 (0.37%)
At close: May 22, 2026
HOSE:PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,450.00 | 13,600.00 | 13,450.00 | 13,500.00 | 13,500.00 | 0.37% | 10,824 |
| May 21, 2026 | 13,550.00 | 13,600.00 | 13,450.00 | 13,450.00 | 13,450.00 | -1.47% | 21,735 |
| May 20, 2026 | 13,550.00 | 13,800.00 | 13,450.00 | 13,650.00 | 13,650.00 | 0.37% | 47,259 |
| May 19, 2026 | 13,850.00 | 14,000.00 | 13,550.00 | 13,600.00 | 13,600.00 | -1.45% | 32,066 |
| May 18, 2026 | 13,550.00 | 13,900.00 | 13,550.00 | 13,800.00 | 13,800.00 | 1.10% | 58,608 |
| May 15, 2026 | 13,700.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | -0.36% | 57,912 |
| May 14, 2026 | 13,800.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.72% | 32,832 |
| May 13, 2026 | 13,600.00 | 13,950.00 | 13,550.00 | 13,800.00 | 13,800.00 | 1.85% | 40,726 |
| May 12, 2026 | 13,600.00 | 13,650.00 | 13,500.00 | 13,550.00 | 13,550.00 | 0.37% | 16,668 |
| May 11, 2026 | 13,500.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 29,444 |
| May 8, 2026 | 13,550.00 | 13,550.00 | 13,450.00 | 13,500.00 | 13,500.00 | -0.37% | 32,921 |
| May 7, 2026 | 13,500.00 | 13,550.00 | 13,450.00 | 13,550.00 | 13,550.00 | 0.74% | 74,796 |
| May 6, 2026 | 13,500.00 | 13,550.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.37% | 29,323 |
| May 5, 2026 | 13,500.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 30,812 |
| May 4, 2026 | 13,700.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.37% | 49,182 |
| Apr 29, 2026 | 13,600.00 | 13,600.00 | 13,450.00 | 13,550.00 | 13,550.00 | -0.37% | 28,060 |
| Apr 28, 2026 | 13,850.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | -1.81% | 82,185 |
| Apr 24, 2026 | 13,850.00 | 13,900.00 | 13,650.00 | 13,850.00 | 13,850.00 | - | 35,610 |
| Apr 23, 2026 | 13,850.00 | 13,950.00 | 13,700.00 | 13,850.00 | 13,850.00 | - | 75,768 |
| Apr 22, 2026 | 13,850.00 | 13,900.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.36% | 11,302 |
| Apr 21, 2026 | 13,850.00 | 13,900.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.36% | 39,439 |
| Apr 20, 2026 | 13,950.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | - | 12,613 |
| Apr 17, 2026 | 13,850.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.72% | 36,161 |
| Apr 16, 2026 | 13,800.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | - | 21,307 |
| Apr 15, 2026 | 13,850.00 | 13,900.00 | 13,850.00 | 13,850.00 | 13,850.00 | - | 32,736 |
| Apr 14, 2026 | 13,850.00 | 14,100.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.72% | 45,400 |
| Apr 13, 2026 | 13,950.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | -0.36% | 30,623 |
| Apr 10, 2026 | 13,800.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.45% | 35,839 |
| Apr 9, 2026 | 13,900.00 | 13,950.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 41,397 |
| Apr 8, 2026 | 13,900.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.08% | 86,474 |
| Apr 7, 2026 | 13,850.00 | 13,900.00 | 13,750.00 | 13,850.00 | 13,850.00 | - | 18,925 |
| Apr 6, 2026 | 14,000.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | - | 34,533 |
| Apr 3, 2026 | 13,950.00 | 13,950.00 | 13,750.00 | 13,850.00 | 13,850.00 | -0.72% | 18,379 |
| Apr 2, 2026 | 13,900.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.36% | 36,215 |
| Apr 1, 2026 | 14,100.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 56,867 |
| Mar 31, 2026 | 13,900.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | -0.36% | 53,550 |
| Mar 30, 2026 | 13,850.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 24,131 |
| Mar 27, 2026 | 13,900.00 | 13,900.00 | 13,700.00 | 13,850.00 | 13,850.00 | -0.36% | 23,354 |
| Mar 26, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 17,848 |
| Mar 25, 2026 | 13,750.00 | 14,050.00 | 13,700.00 | 14,000.00 | 14,000.00 | 2.56% | 62,512 |
| Mar 24, 2026 | 13,500.00 | 13,700.00 | 13,500.00 | 13,650.00 | 13,650.00 | 1.49% | 52,361 |
| Mar 23, 2026 | 13,800.00 | 13,800.00 | 13,400.00 | 13,450.00 | 13,450.00 | -2.89% | 143,096 |
| Mar 20, 2026 | 13,900.00 | 14,000.00 | 13,600.00 | 13,850.00 | 13,850.00 | -0.36% | 114,782 |
| Mar 19, 2026 | 14,150.00 | 14,150.00 | 13,850.00 | 13,900.00 | 13,900.00 | -1.77% | 49,331 |
| Mar 18, 2026 | 14,000.00 | 14,150.00 | 13,950.00 | 14,150.00 | 14,150.00 | 0.71% | 100,108 |
| Mar 17, 2026 | 14,200.00 | 14,200.00 | 13,950.00 | 14,050.00 | 14,050.00 | -0.35% | 165,543 |
| Mar 16, 2026 | 14,300.00 | 14,300.00 | 13,950.00 | 14,100.00 | 14,100.00 | -1.05% | 130,235 |
| Mar 13, 2026 | 14,300.00 | 14,750.00 | 14,150.00 | 14,250.00 | 14,250.00 | 0.71% | 235,116 |
| Mar 12, 2026 | 14,100.00 | 14,200.00 | 14,000.00 | 14,150.00 | 14,150.00 | 0.71% | 187,834 |
| Mar 11, 2026 | 14,000.00 | 14,400.00 | 14,000.00 | 14,050.00 | 14,050.00 | 0.72% | 192,569 |