PetroVietNam Low Pressure Gas Distribution JSC (HOSE:PGD)
Vietnam · Delayed Price · Currency is VND 22,850
+50 (0.22%)
At close: Aug 12, 2026
HOSE:PGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 22,900.00 | 22,900.00 | 22,850.00 | 22,850.00 | 22,850.00 | 0.22% | 1,878 |
| Aug 11, 2026 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.22% | 100 |
| Aug 10, 2026 | 22,650.00 | 22,750.00 | 22,650.00 | 22,750.00 | 22,750.00 | 0.44% | 301 |
| Aug 7, 2026 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | - | 2,920 |
| Aug 6, 2026 | 22,000.00 | 22,650.00 | 22,000.00 | 22,650.00 | 22,650.00 | 0.22% | 80,522 |
| Aug 5, 2026 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | -0.22% | 601 |
| Aug 4, 2026 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 2.03% | 373 |
| Aug 3, 2026 | 22,600.00 | 22,650.00 | 22,100.00 | 22,200.00 | 22,200.00 | 3.02% | 4,076 |
| Jul 31, 2026 | 22,900.00 | 22,900.00 | 21,550.00 | 21,550.00 | 21,550.00 | -5.90% | 433 |
| Jul 30, 2026 | 22,050.00 | 22,900.00 | 22,050.00 | 22,900.00 | 22,900.00 | 3.85% | 2,019 |
| Jul 29, 2026 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | -3.92% | 400 |
| Jul 27, 2026 | 22,500.00 | 22,950.00 | 22,500.00 | 22,950.00 | 22,950.00 | 2.46% | 1,770 |
| Jul 24, 2026 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | - | 711 |
| Jul 23, 2026 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.88% | 200 |
| Jul 22, 2026 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 6.60% | 100 |
| Jul 21, 2026 | 21,050.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | -5.78% | 1,510 |
| Jul 20, 2026 | 22,050.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 2.27% | 500 |
| Jul 16, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.23% | 225 |
| Jul 15, 2026 | 22,050.00 | 22,050.00 | 22,000.00 | 22,050.00 | 22,050.00 | 1.15% | 3,901 |
| Jul 14, 2026 | 22,100.00 | 22,100.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.46% | 1,000 |
| Jul 13, 2026 | 21,550.00 | 21,700.00 | 21,550.00 | 21,700.00 | 21,700.00 | 0.93% | 1,712 |
| Jul 10, 2026 | 22,100.00 | 22,100.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.71% | 1,400 |
| Jul 9, 2026 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.34% | 200 |
| Jul 8, 2026 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.90% | 105 |
| Jul 7, 2026 | 21,700.00 | 22,800.00 | 21,700.00 | 22,200.00 | 22,200.00 | - | 2,600 |
| Jul 6, 2026 | 22,100.00 | 22,700.00 | 22,100.00 | 22,200.00 | 22,200.00 | -2.63% | 1,205 |
| Jul 2, 2026 | 22,100.00 | 22,800.00 | 22,100.00 | 22,800.00 | 22,800.00 | 0.22% | 1,500 |
| Jun 30, 2026 | 22,300.00 | 23,500.00 | 22,300.00 | 22,750.00 | 22,750.00 | - | 300 |
| Jun 29, 2026 | 22,600.00 | 22,750.00 | 22,600.00 | 22,750.00 | 22,750.00 | 3.41% | 801 |
| Jun 26, 2026 | 22,200.00 | 22,200.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.79% | 1,201 |
| Jun 25, 2026 | 22,450.00 | 22,450.00 | 22,400.00 | 22,400.00 | 22,400.00 | - | 2,200 |
| Jun 24, 2026 | 22,500.00 | 22,600.00 | 22,100.00 | 22,400.00 | 22,400.00 | -1.54% | 2,200 |
| Jun 23, 2026 | 22,500.00 | 22,750.00 | 22,500.00 | 22,750.00 | 22,750.00 | 1.11% | 918 |
| Jun 22, 2026 | 22,850.00 | 22,850.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 300 |
| Jun 19, 2026 | 22,600.00 | 22,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.75% | 3,812 |
| Jun 18, 2026 | 22,550.00 | 22,900.00 | 22,500.00 | 22,900.00 | 22,900.00 | 0.44% | 1,000 |
| Jun 17, 2026 | 22,900.00 | 22,900.00 | 22,800.00 | 22,800.00 | 22,800.00 | -0.44% | 600 |
| Jun 16, 2026 | 22,850.00 | 22,900.00 | 22,850.00 | 22,900.00 | 22,900.00 | - | 1,900 |
| Jun 15, 2026 | 22,450.00 | 22,900.00 | 22,450.00 | 22,900.00 | 22,900.00 | 1.78% | 1,202 |
| Jun 12, 2026 | 22,600.00 | 22,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.22% | 400 |
| Jun 11, 2026 | 22,600.00 | 22,600.00 | 22,550.00 | 22,550.00 | 22,550.00 | 0.22% | 1,300 |
| Jun 10, 2026 | 22,500.00 | 22,550.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 2,593 |
| Jun 9, 2026 | 23,200.00 | 23,200.00 | 22,500.00 | 22,500.00 | 22,500.00 | -5.06% | 1,702 |
| Jun 8, 2026 | 23,850.00 | 23,850.00 | 23,700.00 | 23,700.00 | 23,700.00 | 4.64% | 201 |
| Jun 5, 2026 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | -1.31% | 113 |
| Jun 4, 2026 | 22,900.00 | 23,950.00 | 22,900.00 | 22,950.00 | 22,950.00 | -4.38% | 3,711 |
| Jun 3, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 4.80% | 178 |
| Jun 2, 2026 | 23,900.00 | 24,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | -3.78% | 2,100 |
| Jun 1, 2026 | 23,900.00 | 24,000.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.42% | 2,200 |
| May 28, 2026 | 22,400.00 | 23,900.00 | 22,400.00 | 23,900.00 | 23,900.00 | -0.42% | 930 |