PetroVietNam Low Pressure Gas Distribution JSC (HOSE:PGD)
Vietnam · Delayed Price · Currency is VND 22,700
-100 (-0.44%)
At close: Sep 22, 2026
HOSE:PGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.44% | 3,009 |
| Sep 21, 2026 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.44% | 301 |
| Sep 17, 2026 | 22,100.00 | 22,700.00 | 22,100.00 | 22,700.00 | 22,700.00 | 2.71% | 2,301 |
| Sep 16, 2026 | 22,850.00 | 22,850.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.45% | 1,539 |
| Sep 14, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 2.09% | 210 |
| Sep 10, 2026 | 22,000.00 | 22,000.00 | 21,550.00 | 21,550.00 | 21,550.00 | -1.15% | 500 |
| Sep 8, 2026 | 22,500.00 | 22,500.00 | 21,550.00 | 21,800.00 | 21,800.00 | -0.91% | 871 |
| Sep 7, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.79% | 255 |
| Sep 4, 2026 | 22,450.00 | 22,450.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.22% | 1,200 |
| Sep 3, 2026 | 23,000.00 | 23,000.00 | 22,450.00 | 22,450.00 | 22,450.00 | - | 405 |
| Aug 28, 2026 | 22,500.00 | 22,500.00 | 22,450.00 | 22,450.00 | 22,450.00 | -0.22% | 406 |
| Aug 26, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 1.58% | 1,000 |
| Aug 25, 2026 | 22,200.00 | 22,200.00 | 22,100.00 | 22,150.00 | 22,150.00 | - | 85,102 |
| Aug 24, 2026 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | - | 223 |
| Aug 21, 2026 | 22,050.00 | 22,150.00 | 22,050.00 | 22,150.00 | 22,150.00 | -3.06% | 1,402 |
| Aug 18, 2026 | 22,550.00 | 22,850.00 | 22,550.00 | 22,850.00 | 22,850.00 | - | 1,500 |
| 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 |