PetroVietNam Low Pressure Gas Distribution JSC (HOSE:PGD)
Vietnam · Delayed Price · Currency is VND 24,650
-100 (-0.40%)
At close: Oct 30, 2025
HOSE:PGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24,650.00 | 24,700.00 | 24,650.00 | 24,700.00 | 24,700.00 | 0.20% | 1,108 |
| Oct 30, 2025 | 23,850.00 | 24,650.00 | 23,850.00 | 24,650.00 | 24,650.00 | -0.40% | 400 |
| Oct 29, 2025 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 3.99% | 1,151 |
| Oct 28, 2025 | 24,000.00 | 24,800.00 | 23,400.00 | 23,800.00 | 23,800.00 | -4.03% | 1,100 |
| Oct 27, 2025 | 23,500.00 | 24,800.00 | 23,500.00 | 24,800.00 | 24,800.00 | 5.08% | 4,539 |
| Oct 24, 2025 | 25,000.00 | 25,000.00 | 23,600.00 | 23,600.00 | 23,600.00 | -1.67% | 2,003 |
| Oct 23, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 300 |
| Oct 22, 2025 | 23,500.00 | 24,000.00 | 23,500.00 | 24,000.00 | 24,000.00 | 2.13% | 1,900 |
| Oct 21, 2025 | 23,500.00 | 24,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.08% | 13,001 |
| Oct 20, 2025 | 24,000.00 | 24,950.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.21% | 2,000 |
| Oct 17, 2025 | 24,000.00 | 24,000.00 | 23,950.00 | 23,950.00 | 23,950.00 | - | 354 |
| Oct 16, 2025 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | - | 108 |
| Oct 15, 2025 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.21% | 203 |
| Oct 14, 2025 | 24,000.00 | 24,000.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.84% | 5,618 |
| Oct 13, 2025 | 24,300.00 | 24,300.00 | 23,700.00 | 23,700.00 | 23,700.00 | -2.47% | 2,400 |
| Oct 10, 2025 | 24,250.00 | 24,300.00 | 24,250.00 | 24,300.00 | 24,300.00 | - | 1,300 |
| Oct 9, 2025 | 24,350.00 | 24,400.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.83% | 2,600 |
| Oct 8, 2025 | 24,500.00 | 24,500.00 | 24,100.00 | 24,100.00 | 24,100.00 | -2.03% | 1,760 |
| Oct 6, 2025 | 24,600.00 | 24,600.00 | 24,450.00 | 24,600.00 | 24,600.00 | -0.40% | 1,312 |
| Oct 3, 2025 | 24,700.00 | 24,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | - | 2,200 |
| Oct 2, 2025 | 25,000.00 | 25,000.00 | 24,550.00 | 24,700.00 | 24,700.00 | 0.82% | 3,900 |
| Oct 1, 2025 | 25,100.00 | 25,100.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 624 |
| Sep 30, 2025 | 24,650.00 | 24,650.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.61% | 7,511 |
| Sep 29, 2025 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | - | 1,101 |
| Sep 26, 2025 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 0.20% | 2,000 |
| Sep 25, 2025 | 24,600.00 | 24,800.00 | 24,600.00 | 24,600.00 | 24,600.00 | 0.41% | 1,302 |
| Sep 24, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | -2.00% | 908 |
| Sep 23, 2025 | 24,800.00 | 25,000.00 | 24,800.00 | 25,000.00 | 25,000.00 | 0.81% | 801 |
| Sep 22, 2025 | 25,000.00 | 25,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | -0.80% | 1,348 |
| Sep 19, 2025 | 25,000.00 | 25,000.00 | 24,300.00 | 25,000.00 | 25,000.00 | - | 6,050 |
| Sep 18, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.40% | 1,086 |
| Sep 17, 2025 | 25,200.00 | 25,200.00 | 24,700.00 | 25,100.00 | 25,100.00 | 0.40% | 4,005 |
| Sep 16, 2025 | 24,950.00 | 25,000.00 | 24,950.00 | 25,000.00 | 25,000.00 | 0.81% | 2,400 |
| Sep 15, 2025 | 24,700.00 | 24,800.00 | 24,700.00 | 24,800.00 | 24,800.00 | 0.40% | 1,000 |
| Sep 12, 2025 | 24,550.00 | 24,700.00 | 24,550.00 | 24,700.00 | 24,700.00 | 1.02% | 1,200 |
| Sep 11, 2025 | 24,550.00 | 24,550.00 | 24,450.00 | 24,450.00 | 24,450.00 | - | 1,801 |
| Sep 10, 2025 | 24,500.00 | 24,500.00 | 24,450.00 | 24,450.00 | 24,450.00 | - | 2,401 |
| Sep 9, 2025 | 24,500.00 | 24,550.00 | 24,300.00 | 24,450.00 | 24,450.00 | 0.62% | 8,609 |
| Sep 8, 2025 | 25,250.00 | 25,250.00 | 24,300.00 | 24,300.00 | 24,300.00 | -3.57% | 7,283 |
| Sep 5, 2025 | 25,300.00 | 25,350.00 | 25,200.00 | 25,200.00 | 25,200.00 | -0.79% | 4,941 |
| Sep 4, 2025 | 25,500.00 | 25,500.00 | 25,400.00 | 25,400.00 | 25,400.00 | -0.39% | 2,113 |
| Sep 3, 2025 | 25,000.00 | 25,500.00 | 24,600.00 | 25,500.00 | 25,500.00 | 2.00% | 10,190 |
| Aug 29, 2025 | 25,200.00 | 25,200.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.40% | 3,968 |
| Aug 28, 2025 | 24,900.00 | 25,100.00 | 24,900.00 | 25,100.00 | 25,100.00 | 0.80% | 2,307 |
| Aug 27, 2025 | 25,100.00 | 25,100.00 | 24,800.00 | 24,900.00 | 24,900.00 | 0.40% | 1,600 |
| Aug 26, 2025 | 24,700.00 | 24,850.00 | 24,700.00 | 24,800.00 | 24,800.00 | - | 1,500 |
| Aug 25, 2025 | 24,850.00 | 24,850.00 | 24,800.00 | 24,800.00 | 24,800.00 | -0.20% | 5,211 |
| Aug 22, 2025 | 25,150.00 | 25,150.00 | 24,500.00 | 24,850.00 | 24,850.00 | -1.19% | 4,300 |
| Aug 21, 2025 | 25,300.00 | 25,300.00 | 25,000.00 | 25,150.00 | 25,150.00 | -0.59% | 3,935 |
| Aug 20, 2025 | 25,950.00 | 25,950.00 | 25,150.00 | 25,300.00 | 25,300.00 | -0.78% | 5,089 |