Petrolimex Gas Corporation JSC (HOSE:PGC)
Vietnam · Delayed Price · Currency is VND 12,200
+50 (0.41%)
At close: Jul 24, 2026
HOSE:PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 12,000.00 | 12,200.00 | 12,000.00 | 12,150.00 | 12,150.00 | 0.41% | 18,808 |
| Jul 22, 2026 | 11,850.00 | 12,100.00 | 11,850.00 | 12,100.00 | 12,100.00 | 2.54% | 26,235 |
| Jul 21, 2026 | 11,800.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 10,432 |
| Jul 20, 2026 | 12,350.00 | 12,350.00 | 11,800.00 | 11,800.00 | 11,800.00 | -4.45% | 39,400 |
| Jul 17, 2026 | 12,100.00 | 12,450.00 | 12,100.00 | 12,350.00 | 12,350.00 | 2.92% | 16,450 |
| Jul 16, 2026 | 12,050.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | -0.41% | 26,221 |
| Jul 15, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,050.00 | 12,050.00 | - | 6,036 |
| Jul 14, 2026 | 11,850.00 | 12,100.00 | 11,850.00 | 12,050.00 | 12,050.00 | 0.42% | 21,284 |
| Jul 13, 2026 | 12,250.00 | 12,250.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.64% | 41,537 |
| Jul 10, 2026 | 12,250.00 | 12,250.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.41% | 724 |
| Jul 9, 2026 | 12,400.00 | 12,450.00 | 12,100.00 | 12,250.00 | 12,250.00 | 0.41% | 14,938 |
| Jul 8, 2026 | 12,400.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | -1.61% | 6,836 |
| Jul 7, 2026 | 12,300.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.81% | 7,721 |
| Jul 6, 2026 | 12,200.00 | 12,400.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.81% | 2,435 |
| Jul 3, 2026 | 12,400.00 | 12,450.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 28,012 |
| Jul 2, 2026 | 12,350.00 | 12,400.00 | 12,350.00 | 12,400.00 | 12,400.00 | 0.81% | 21,237 |
| Jul 1, 2026 | 12,200.00 | 12,350.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.82% | 22,939 |
| Jun 30, 2026 | 12,100.00 | 12,250.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 22,819 |
| Jun 29, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | -1.21% | 5,674 |
| Jun 26, 2026 | 11,950.00 | 12,650.00 | 11,950.00 | 12,350.00 | 12,350.00 | 1.65% | 3,950 |
| Jun 25, 2026 | 12,150.00 | 12,500.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.41% | 18,821 |
| Jun 24, 2026 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.22% | 22,436 |
| Jun 23, 2026 | 12,500.00 | 12,500.00 | 12,250.00 | 12,250.00 | 12,250.00 | -2.00% | 32,978 |
| Jun 22, 2026 | 12,350.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | -0.40% | 25,182 |
| Jun 19, 2026 | 12,700.00 | 12,850.00 | 12,300.00 | 12,550.00 | 12,550.00 | -0.40% | 33,877 |
| Jun 18, 2026 | 13,950.00 | 13,950.00 | 13,750.00 | 13,800.00 | 12,600.00 | -0.36% | 112,573 |
| Jun 17, 2026 | 13,900.00 | 13,950.00 | 13,800.00 | 13,850.00 | 12,645.65 | - | 84,345 |
| Jun 16, 2026 | 13,700.00 | 13,900.00 | 13,600.00 | 13,850.00 | 12,645.65 | 1.47% | 64,439 |
| Jun 15, 2026 | 13,600.00 | 13,650.00 | 13,450.00 | 13,650.00 | 12,463.04 | 0.74% | 12,425 |
| Jun 12, 2026 | 13,550.00 | 13,600.00 | 13,550.00 | 13,550.00 | 12,371.74 | -0.73% | 7,714 |
| Jun 11, 2026 | 13,600.00 | 13,700.00 | 13,500.00 | 13,650.00 | 12,463.04 | - | 31,646 |
| Jun 10, 2026 | 13,700.00 | 13,700.00 | 13,550.00 | 13,650.00 | 12,463.04 | -0.36% | 20,716 |
| Jun 9, 2026 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 12,508.70 | 2.24% | 104,111 |
| Jun 8, 2026 | 13,550.00 | 13,650.00 | 13,400.00 | 13,400.00 | 12,234.78 | -1.11% | 30,278 |
| Jun 5, 2026 | 13,600.00 | 13,700.00 | 13,550.00 | 13,550.00 | 12,371.74 | -0.37% | 33,837 |
| Jun 4, 2026 | 13,600.00 | 13,600.00 | 13,500.00 | 13,600.00 | 12,417.39 | 0.74% | 5,034 |
| Jun 3, 2026 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 12,326.09 | -0.74% | 15,244 |
| Jun 2, 2026 | 13,500.00 | 13,700.00 | 13,500.00 | 13,600.00 | 12,417.39 | -0.73% | 7,250 |
| Jun 1, 2026 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 12,508.70 | 0.37% | 13,528 |
| May 29, 2026 | 13,650.00 | 13,650.00 | 13,450.00 | 13,650.00 | 12,463.04 | 0.74% | 68,530 |
| May 28, 2026 | 13,500.00 | 13,550.00 | 13,500.00 | 13,550.00 | 12,371.74 | -0.73% | 3,059 |
| May 27, 2026 | 13,600.00 | 13,650.00 | 13,500.00 | 13,650.00 | 12,463.04 | - | 8,595 |
| May 26, 2026 | 13,450.00 | 13,650.00 | 13,450.00 | 13,650.00 | 12,463.04 | 1.11% | 45,635 |
| May 25, 2026 | 13,450.00 | 13,700.00 | 13,450.00 | 13,500.00 | 12,326.09 | - | 42,504 |
| May 22, 2026 | 13,450.00 | 13,600.00 | 13,450.00 | 13,500.00 | 12,326.09 | 0.37% | 10,824 |
| May 21, 2026 | 13,550.00 | 13,600.00 | 13,450.00 | 13,450.00 | 12,280.43 | -1.47% | 21,735 |
| May 20, 2026 | 13,550.00 | 13,800.00 | 13,450.00 | 13,650.00 | 12,463.04 | 0.37% | 47,259 |
| May 19, 2026 | 13,850.00 | 14,000.00 | 13,550.00 | 13,600.00 | 12,417.39 | -1.45% | 32,066 |
| May 18, 2026 | 13,550.00 | 13,900.00 | 13,550.00 | 13,800.00 | 12,600.00 | 1.10% | 58,608 |
| May 15, 2026 | 13,700.00 | 13,800.00 | 13,550.00 | 13,650.00 | 12,463.04 | -0.36% | 57,912 |