PetroVietNam Low Pressure Gas Distribution JSC (HOSE:PGD)
Vietnam · Delayed Price · Currency is VND 20,500
-400 (-1.91%)
At close: Nov 2, 2026
HOSE:PGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 20,900.00 | 20,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | -1.91% | 2,201 |
| Oct 30, 2026 | 20,800.00 | 21,000.00 | 20,800.00 | 20,900.00 | 20,900.00 | -3.24% | 1,977 |
| Oct 29, 2026 | 22,000.00 | 22,000.00 | 21,600.00 | 21,600.00 | 21,600.00 | -2.48% | 810 |
| Oct 28, 2026 | 22,550.00 | 22,550.00 | 22,100.00 | 22,150.00 | 22,150.00 | -3.28% | 3,000 |
| Oct 27, 2026 | 22,650.00 | 22,900.00 | 22,250.00 | 22,900.00 | 22,900.00 | 1.10% | 1,300 |
| Oct 26, 2026 | 23,000.00 | 23,000.00 | 22,650.00 | 22,650.00 | 22,650.00 | -1.52% | 11,070 |
| Oct 23, 2026 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.29% | 5,867 |
| Oct 22, 2026 | 23,150.00 | 23,450.00 | 22,500.00 | 23,300.00 | 23,300.00 | -1.27% | 2,813 |
| Oct 21, 2026 | 23,700.00 | 24,150.00 | 23,500.00 | 23,600.00 | 23,600.00 | 0.43% | 9,304 |
| Oct 20, 2026 | 22,000.00 | 23,500.00 | 21,950.00 | 23,500.00 | 23,500.00 | 6.82% | 21,566 |
| Oct 19, 2026 | 20,500.00 | 22,000.00 | 20,500.00 | 22,000.00 | 22,000.00 | 5.77% | 204 |
| Oct 16, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 403 |
| Oct 15, 2026 | 21,500.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,800.00 | -3.26% | 4,657 |
| Oct 14, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | - | 104 |
| Oct 13, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | - | 507 |
| Oct 12, 2026 | 21,000.00 | 21,500.00 | 21,000.00 | 21,500.00 | 21,500.00 | 5.13% | 507 |
| Oct 9, 2026 | 22,400.00 | 22,400.00 | 20,450.00 | 20,450.00 | 20,450.00 | -6.62% | 302 |
| Oct 8, 2026 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | - | 110 |
| Oct 7, 2026 | 22,150.00 | 22,150.00 | 20,800.00 | 21,900.00 | 21,900.00 | -1.79% | 1,305 |
| Oct 5, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 5.19% | 106 |
| Oct 2, 2026 | 19,850.00 | 21,200.00 | 19,850.00 | 21,200.00 | 21,200.00 | 6.80% | 220 |
| Oct 1, 2026 | 21,050.00 | 22,000.00 | 19,850.00 | 19,850.00 | 19,850.00 | -6.15% | 3,719 |
| Sep 30, 2026 | 21,200.00 | 21,250.00 | 20,950.00 | 21,150.00 | 21,150.00 | -6.00% | 3,900 |
| Sep 29, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 130 |
| Sep 28, 2026 | 21,800.00 | 22,500.00 | 21,800.00 | 22,500.00 | 22,500.00 | 3.21% | 300 |
| Sep 24, 2026 | 21,800.00 | 21,900.00 | 21,700.00 | 21,800.00 | 21,800.00 | 0.46% | 901 |
| Sep 22, 2026 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 21,700.00 | -0.44% | 3,009 |
| Sep 21, 2026 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 21,795.59 | 0.44% | 301 |
| Sep 17, 2026 | 22,100.00 | 22,700.00 | 22,100.00 | 22,700.00 | 21,700.00 | 2.71% | 2,301 |
| Sep 16, 2026 | 22,850.00 | 22,850.00 | 22,100.00 | 22,100.00 | 21,126.43 | 0.45% | 1,539 |
| Sep 14, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,030.84 | 2.09% | 210 |
| Sep 10, 2026 | 22,000.00 | 22,000.00 | 21,550.00 | 21,550.00 | 20,600.66 | -1.15% | 500 |
| Sep 8, 2026 | 22,500.00 | 22,500.00 | 21,550.00 | 21,800.00 | 20,839.65 | -0.91% | 871 |
| Sep 7, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,030.84 | -1.79% | 255 |
| Sep 4, 2026 | 22,450.00 | 22,450.00 | 22,400.00 | 22,400.00 | 21,413.22 | -0.22% | 1,200 |
| Sep 3, 2026 | 23,000.00 | 23,000.00 | 22,450.00 | 22,450.00 | 21,461.01 | - | 405 |
| Aug 28, 2026 | 22,500.00 | 22,500.00 | 22,450.00 | 22,450.00 | 21,461.01 | -0.22% | 406 |
| Aug 26, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 21,508.81 | 1.58% | 1,000 |
| Aug 25, 2026 | 22,200.00 | 22,200.00 | 22,100.00 | 22,150.00 | 21,174.23 | - | 85,102 |
| Aug 24, 2026 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 21,174.23 | - | 223 |
| Aug 21, 2026 | 22,050.00 | 22,150.00 | 22,050.00 | 22,150.00 | 21,174.23 | -3.06% | 1,402 |
| Aug 18, 2026 | 22,550.00 | 22,850.00 | 22,550.00 | 22,850.00 | 21,843.39 | - | 1,500 |
| Aug 12, 2026 | 22,900.00 | 22,900.00 | 22,850.00 | 22,850.00 | 21,843.39 | 0.22% | 1,878 |
| Aug 11, 2026 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 21,795.59 | 0.22% | 100 |
| Aug 10, 2026 | 22,650.00 | 22,750.00 | 22,650.00 | 22,750.00 | 21,747.80 | 0.44% | 301 |
| Aug 7, 2026 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 21,652.20 | - | 2,920 |
| Aug 6, 2026 | 22,000.00 | 22,650.00 | 22,000.00 | 22,650.00 | 21,652.20 | 0.22% | 80,522 |
| Aug 5, 2026 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 21,604.41 | -0.22% | 601 |
| Aug 4, 2026 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 21,652.20 | 2.03% | 373 |
| Aug 3, 2026 | 22,600.00 | 22,650.00 | 22,100.00 | 22,200.00 | 21,222.03 | 3.02% | 4,076 |