Petrolimex Gas Corporation JSC (HOSE:PGC)
Vietnam · Delayed Price · Currency is VND 13,550
-350 (-2.52%)
At close: Sep 24, 2026
HOSE:PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13,800.00 | 13,900.00 | 13,550.00 | 13,550.00 | 13,550.00 | -2.52% | 86,612 |
| Sep 23, 2026 | 14,250.00 | 14,250.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.71% | 56,144 |
| Sep 22, 2026 | 14,050.00 | 14,200.00 | 13,700.00 | 14,000.00 | 14,000.00 | -2.78% | 22,442 |
| Sep 21, 2026 | 14,250.00 | 14,500.00 | 14,050.00 | 14,400.00 | 14,400.00 | -0.69% | 46,512 |
| Sep 18, 2026 | 13,900.00 | 14,500.00 | 13,500.00 | 14,500.00 | 14,500.00 | 5.45% | 56,299 |
| Sep 17, 2026 | 13,900.00 | 13,900.00 | 13,500.00 | 13,750.00 | 13,750.00 | -1.08% | 162,864 |
| Sep 16, 2026 | 14,650.00 | 14,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | -6.40% | 91,767 |
| Sep 15, 2026 | 14,800.00 | 14,900.00 | 14,500.00 | 14,850.00 | 14,850.00 | 0.68% | 80,374 |
| Sep 14, 2026 | 14,300.00 | 15,150.00 | 14,150.00 | 14,750.00 | 14,750.00 | 3.87% | 232,200 |
| Sep 11, 2026 | 14,200.00 | 14,300.00 | 13,950.00 | 14,200.00 | 14,200.00 | - | 34,117 |
| Sep 10, 2026 | 13,950.00 | 14,200.00 | 13,850.00 | 14,200.00 | 14,200.00 | 2.90% | 117,895 |
| Sep 9, 2026 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.08% | 52,611 |
| Sep 8, 2026 | 13,800.00 | 13,950.00 | 13,650.00 | 13,950.00 | 13,950.00 | - | 14,635 |
| Sep 7, 2026 | 13,450.00 | 14,100.00 | 13,450.00 | 13,950.00 | 13,950.00 | 1.09% | 51,005 |
| Sep 4, 2026 | 13,800.00 | 13,800.00 | 13,200.00 | 13,800.00 | 13,800.00 | 1.47% | 32,925 |
| Sep 3, 2026 | 13,950.00 | 13,950.00 | 13,600.00 | 13,600.00 | 13,600.00 | -3.55% | 82,517 |
| Aug 28, 2026 | 13,650.00 | 14,150.00 | 13,650.00 | 14,100.00 | 14,100.00 | -0.70% | 42,041 |
| Aug 27, 2026 | 13,800.00 | 14,350.00 | 13,750.00 | 14,200.00 | 14,200.00 | 3.65% | 176,724 |
| Aug 26, 2026 | 12,850.00 | 13,700.00 | 12,850.00 | 13,700.00 | 13,700.00 | 6.61% | 228,662 |
| Aug 25, 2026 | 12,850.00 | 12,850.00 | 12,800.00 | 12,850.00 | 12,850.00 | - | 12,232 |
| Aug 24, 2026 | 12,650.00 | 13,000.00 | 12,650.00 | 12,850.00 | 12,850.00 | 1.18% | 4,634 |
| Aug 21, 2026 | 12,600.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | 0.40% | 60,757 |
| Aug 20, 2026 | 12,700.00 | 12,700.00 | 12,650.00 | 12,650.00 | 12,650.00 | -0.39% | 7,909 |
| Aug 19, 2026 | 12,750.00 | 12,750.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.39% | 41,813 |
| Aug 18, 2026 | 12,850.00 | 12,850.00 | 12,700.00 | 12,750.00 | 12,750.00 | 0.39% | 33,627 |
| Aug 17, 2026 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 26,732 |
| Aug 14, 2026 | 12,600.00 | 12,800.00 | 12,550.00 | 12,800.00 | 12,800.00 | -0.39% | 9,346 |
| Aug 13, 2026 | 12,600.00 | 12,850.00 | 12,600.00 | 12,850.00 | 12,850.00 | - | 9,811 |
| Aug 12, 2026 | 12,900.00 | 12,900.00 | 12,700.00 | 12,850.00 | 12,850.00 | -0.39% | 36,336 |
| Aug 11, 2026 | 12,850.00 | 12,950.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.77% | 15,137 |
| Aug 10, 2026 | 13,300.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1.56% | 14,256 |
| Aug 7, 2026 | 12,550.00 | 13,000.00 | 12,550.00 | 12,800.00 | 12,800.00 | - | 29,064 |
| Aug 6, 2026 | 12,950.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 63,251 |
| Aug 5, 2026 | 13,000.00 | 13,100.00 | 12,750.00 | 13,000.00 | 13,000.00 | 0.78% | 20,896 |
| Aug 4, 2026 | 12,950.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.27% | 3,516 |
| Aug 3, 2026 | 12,600.00 | 13,450.00 | 12,450.00 | 13,200.00 | 13,200.00 | 4.76% | 173,711 |
| Jul 31, 2026 | 12,600.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.40% | 40,697 |
| Jul 30, 2026 | 12,250.00 | 12,550.00 | 12,250.00 | 12,550.00 | 12,550.00 | 2.87% | 26,127 |
| Jul 29, 2026 | 12,100.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 51,603 |
| Jul 28, 2026 | 11,800.00 | 12,250.00 | 11,800.00 | 12,200.00 | 12,200.00 | 3.39% | 23,903 |
| Jul 27, 2026 | 12,000.00 | 12,350.00 | 11,800.00 | 11,800.00 | 11,800.00 | -3.28% | 47,546 |
| Jul 24, 2026 | 11,850.00 | 12,200.00 | 11,850.00 | 12,200.00 | 12,200.00 | 0.41% | 8,150 |
| 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 |