Petro Vietnam LPG JSC (HNX:PVG)
Vietnam
· Delayed Price · Currency is VND 6,100.00
0.00 (0.00%)
At close: Dec 5, 2025
Petro Vietnam LPG JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 22,072 |
| Dec 4, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 26,456 |
| Dec 3, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 114,013 |
| Dec 2, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 113,619 |
| Dec 1, 2025 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 40,909 |
| Nov 28, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 93,448 |
| Nov 27, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 36,003 |
| Nov 26, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 104,254 |
| Nov 25, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 48,814 |
| Nov 24, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 67,300 |
| Nov 21, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 74,024 |
| Nov 20, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 17,947 |
| Nov 19, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 12,127 |
| Nov 18, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 5,600 |
| Nov 17, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 1,300 |
| Nov 14, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 11,172 |
| Nov 13, 2025 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 63,515 |
| Nov 12, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 9,700 |
| Nov 11, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 30,731 |
| Nov 10, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 59,900 |
| Nov 7, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.76% | 78,431 |
| Nov 6, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 4,901 |
| Nov 5, 2025 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 4.92% | 246,420 |
| Nov 4, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 33,400 |
| Nov 3, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 59,418 |
| Oct 31, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 101,420 |
| Oct 30, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 19,502 |
| Oct 29, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 75,967 |
| Oct 28, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 30,600 |
| Oct 27, 2025 | 6,200.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 25,581 |
| Oct 24, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 45,028 |
| Oct 23, 2025 | 6,000.00 | 6,400.00 | 5,500.00 | 6,300.00 | 6,300.00 | 3.28% | 16,824 |
| Oct 22, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 41,747 |
| Oct 21, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 37,784 |
| Oct 20, 2025 | 6,400.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | -1.56% | 44,923 |
| Oct 17, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 43,413 |
| Oct 16, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 7,364 |
| Oct 15, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 41,773 |
| Oct 14, 2025 | 6,500.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 22,116 |
| Oct 13, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 11,628 |
| Oct 10, 2025 | 6,500.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 59,899 |
| Oct 9, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 80,190 |
| Oct 8, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 14,937 |
| Oct 7, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 18,322 |
| Oct 6, 2025 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 3.13% | 21,493 |
| Oct 3, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 50,701 |
| Oct 2, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 20,127 |
| Oct 1, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 19,910 |
| Sep 30, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 46,982 |
| Sep 29, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 13,006 |