PetroVietNam Low Pressure Gas Distribution JSC (HOSE:PGD)
Vietnam · Delayed Price · Currency is VND 23,450
+500 (2.18%)
At close: May 21, 2026
HOSE:PGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 23,450.00 | 23,450.00 | 22,700.00 | 23,450.00 | 23,450.00 | 2.18% | 725 |
| May 20, 2026 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | - | 1,901 |
| May 19, 2026 | 23,100.00 | 23,150.00 | 22,950.00 | 22,950.00 | 22,950.00 | -2.55% | 1,601 |
| May 18, 2026 | 23,000.00 | 23,550.00 | 23,000.00 | 23,550.00 | 23,550.00 | 1.73% | 1,253 |
| May 15, 2026 | 22,800.00 | 23,250.00 | 22,800.00 | 23,150.00 | 23,150.00 | 1.98% | 902 |
| May 14, 2026 | 23,600.00 | 23,600.00 | 22,600.00 | 22,700.00 | 22,700.00 | - | 5,772 |
| May 13, 2026 | 23,200.00 | 23,650.00 | 22,600.00 | 22,700.00 | 22,700.00 | -4.22% | 3,562 |
| May 12, 2026 | 22,550.00 | 23,900.00 | 22,550.00 | 23,700.00 | 23,700.00 | 5.33% | 4,453 |
| May 11, 2026 | 22,400.00 | 23,700.00 | 22,400.00 | 22,500.00 | 22,500.00 | -3.43% | 11,213 |
| May 8, 2026 | 22,950.00 | 23,750.00 | 22,950.00 | 23,300.00 | 23,300.00 | -2.71% | 78,500 |
| May 7, 2026 | 23,400.00 | 23,950.00 | 23,350.00 | 23,950.00 | 23,950.00 | 2.57% | 3,911 |
| May 6, 2026 | 23,400.00 | 24,300.00 | 23,300.00 | 23,350.00 | 23,350.00 | -3.11% | 17,457 |
| May 5, 2026 | 24,100.00 | 24,100.00 | 24,000.00 | 24,100.00 | 24,100.00 | 2.12% | 1,602 |
| May 4, 2026 | 23,800.00 | 24,250.00 | 23,400.00 | 23,600.00 | 23,600.00 | 1.07% | 4,204 |
| Apr 29, 2026 | 23,400.00 | 24,400.00 | 23,250.00 | 23,350.00 | 23,350.00 | -1.48% | 3,211 |
| Apr 28, 2026 | 24,950.00 | 24,950.00 | 23,600.00 | 23,700.00 | 23,700.00 | 0.42% | 5,602 |
| Apr 24, 2026 | 24,700.00 | 24,700.00 | 23,500.00 | 23,600.00 | 23,600.00 | -1.67% | 5,060 |
| Apr 23, 2026 | 24,000.00 | 24,700.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.84% | 4,490 |
| Apr 22, 2026 | 26,200.00 | 26,200.00 | 24,300.00 | 24,450.00 | 24,450.00 | -4.86% | 13,572 |
| Apr 21, 2026 | 27,000.00 | 27,000.00 | 25,700.00 | 25,700.00 | 25,700.00 | 1.78% | 30,183 |
| Apr 20, 2026 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 6.99% | 12,369 |
| Apr 17, 2026 | 23,600.00 | 23,600.00 | 23,500.00 | 23,600.00 | 23,600.00 | - | 6,000 |
| Apr 16, 2026 | 23,950.00 | 23,950.00 | 23,600.00 | 23,600.00 | 23,600.00 | -0.42% | 3,311 |
| Apr 15, 2026 | 23,950.00 | 23,950.00 | 23,700.00 | 23,700.00 | 23,700.00 | -0.42% | 704 |
| Apr 14, 2026 | 24,000.00 | 24,000.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.83% | 630 |
| Apr 13, 2026 | 23,500.00 | 24,000.00 | 23,500.00 | 24,000.00 | 24,000.00 | 2.35% | 5,551 |
| Apr 10, 2026 | 23,250.00 | 23,500.00 | 23,250.00 | 23,450.00 | 23,450.00 | -0.64% | 1,200 |
| Apr 9, 2026 | 23,600.00 | 23,600.00 | 23,500.00 | 23,600.00 | 23,600.00 | -1.26% | 1,601 |
| Apr 8, 2026 | 23,500.00 | 23,900.00 | 23,500.00 | 23,900.00 | 23,900.00 | 1.70% | 2,112 |
| Apr 7, 2026 | 23,500.00 | 23,550.00 | 23,450.00 | 23,500.00 | 23,500.00 | -0.42% | 4,101 |
| Apr 6, 2026 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.43% | 137 |
| Apr 3, 2026 | 23,500.00 | 23,700.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 3,213 |
| Apr 2, 2026 | 23,850.00 | 23,850.00 | 23,200.00 | 23,500.00 | 23,500.00 | -1.26% | 900 |
| Apr 1, 2026 | 23,350.00 | 23,850.00 | 23,350.00 | 23,800.00 | 23,800.00 | 2.15% | 969 |
| Mar 31, 2026 | 23,600.00 | 23,600.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.89% | 6,082 |
| Mar 30, 2026 | 23,700.00 | 23,750.00 | 23,700.00 | 23,750.00 | 23,750.00 | 0.21% | 865 |
| Mar 27, 2026 | 23,600.00 | 23,700.00 | 23,600.00 | 23,700.00 | 23,700.00 | -0.42% | 1,100 |
| Mar 26, 2026 | 23,900.00 | 23,950.00 | 23,750.00 | 23,800.00 | 23,800.00 | -0.63% | 1,110 |
| Mar 25, 2026 | 24,000.00 | 24,000.00 | 23,750.00 | 23,950.00 | 23,950.00 | 0.21% | 1,612 |
| Mar 24, 2026 | 23,900.00 | 23,900.00 | 23,400.00 | 23,900.00 | 23,900.00 | -0.21% | 663 |
| Mar 23, 2026 | 23,100.00 | 23,950.00 | 23,100.00 | 23,950.00 | 23,950.00 | 1.70% | 2,496 |
| Mar 20, 2026 | 24,400.00 | 24,400.00 | 23,400.00 | 23,550.00 | 23,550.00 | -0.21% | 1,720 |
| Mar 19, 2026 | 23,600.00 | 24,000.00 | 23,600.00 | 23,600.00 | 23,600.00 | - | 5,308 |
| Mar 18, 2026 | 24,250.00 | 24,250.00 | 23,600.00 | 23,600.00 | 23,600.00 | -2.68% | 373 |
| Mar 17, 2026 | 23,350.00 | 24,250.00 | 23,050.00 | 24,250.00 | 24,250.00 | 0.83% | 5,903 |
| Mar 16, 2026 | 24,500.00 | 24,500.00 | 23,400.00 | 24,050.00 | 24,050.00 | 0.21% | 2,612 |
| Mar 13, 2026 | 24,150.00 | 24,150.00 | 23,950.00 | 24,000.00 | 24,000.00 | -0.62% | 2,473 |
| Mar 12, 2026 | 24,150.00 | 24,150.00 | 24,000.00 | 24,150.00 | 24,150.00 | - | 4,970 |
| Mar 11, 2026 | 23,950.00 | 24,150.00 | 23,900.00 | 24,150.00 | 24,150.00 | 0.63% | 1,500 |
| Mar 10, 2026 | 24,900.00 | 24,900.00 | 23,000.00 | 24,000.00 | 24,000.00 | 2.78% | 14,203 |