Petrovietnam Gas Joint Stock Corporation (HOSE:GAS)
Vietnam
· Delayed Price · Currency is VND 65,000
+500 (0.78%)
At close: Dec 4, 2025
HOSE:GAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65,200.00 | 65,200.00 | 64,000.00 | 64,000.00 | 64,000.00 | -1.54% | 738,177 |
| Dec 4, 2025 | 64,600.00 | 65,000.00 | 64,100.00 | 65,000.00 | 65,000.00 | 0.78% | 1,031,053 |
| Dec 3, 2025 | 66,200.00 | 66,200.00 | 64,300.00 | 64,500.00 | 64,500.00 | -2.42% | 1,156,599 |
| Dec 2, 2025 | 65,400.00 | 66,100.00 | 64,800.00 | 66,100.00 | 66,100.00 | 1.07% | 1,965,908 |
| Dec 1, 2025 | 63,400.00 | 65,800.00 | 63,400.00 | 65,400.00 | 65,400.00 | 3.15% | 2,763,807 |
| Nov 28, 2025 | 63,000.00 | 63,800.00 | 62,500.00 | 63,400.00 | 63,400.00 | 0.63% | 1,247,161 |
| Nov 27, 2025 | 61,900.00 | 63,100.00 | 61,500.00 | 63,000.00 | 63,000.00 | 1.61% | 1,565,692 |
| Nov 26, 2025 | 60,800.00 | 62,000.00 | 60,700.00 | 62,000.00 | 62,000.00 | 1.97% | 531,004 |
| Nov 25, 2025 | 61,000.00 | 61,400.00 | 60,800.00 | 60,800.00 | 60,800.00 | -0.33% | 407,419 |
| Nov 24, 2025 | 61,900.00 | 62,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.45% | 391,379 |
| Nov 21, 2025 | 61,600.00 | 61,900.00 | 61,000.00 | 61,900.00 | 61,900.00 | -0.32% | 468,772 |
| Nov 20, 2025 | 62,200.00 | 62,300.00 | 61,700.00 | 62,100.00 | 62,100.00 | -0.16% | 393,427 |
| Nov 19, 2025 | 62,500.00 | 62,800.00 | 62,000.00 | 62,200.00 | 62,200.00 | -0.32% | 381,879 |
| Nov 18, 2025 | 63,400.00 | 63,400.00 | 62,100.00 | 62,400.00 | 62,400.00 | -0.95% | 751,333 |
| Nov 17, 2025 | 63,200.00 | 63,800.00 | 62,000.00 | 63,000.00 | 63,000.00 | 0.32% | 711,596 |
| Nov 14, 2025 | 62,900.00 | 63,400.00 | 62,500.00 | 62,800.00 | 62,800.00 | -0.16% | 498,703 |
| Nov 13, 2025 | 61,700.00 | 63,500.00 | 61,400.00 | 62,900.00 | 62,900.00 | 1.62% | 1,162,055 |
| Nov 12, 2025 | 61,500.00 | 62,000.00 | 60,600.00 | 61,900.00 | 61,900.00 | 1.31% | 650,462 |
| Nov 11, 2025 | 61,300.00 | 62,000.00 | 60,900.00 | 61,100.00 | 61,100.00 | -0.16% | 555,321 |
| Nov 10, 2025 | 62,800.00 | 62,800.00 | 61,000.00 | 61,200.00 | 61,200.00 | -2.70% | 740,329 |
| Nov 7, 2025 | 61,800.00 | 62,900.00 | 61,000.00 | 62,900.00 | 62,900.00 | 1.29% | 1,227,391 |
| Nov 6, 2025 | 63,300.00 | 63,300.00 | 61,700.00 | 62,100.00 | 62,100.00 | -1.43% | 878,301 |
| Nov 5, 2025 | 60,700.00 | 63,600.00 | 60,600.00 | 63,000.00 | 63,000.00 | 4.13% | 1,686,244 |
| Nov 4, 2025 | 62,100.00 | 62,200.00 | 60,100.00 | 60,500.00 | 60,500.00 | -1.63% | 1,011,254 |
| Nov 3, 2025 | 62,000.00 | 62,900.00 | 61,500.00 | 61,500.00 | 61,500.00 | -0.16% | 1,098,919 |
| Oct 31, 2025 | 59,800.00 | 62,300.00 | 59,800.00 | 61,600.00 | 61,600.00 | 3.18% | 1,168,395 |
| Oct 30, 2025 | 60,200.00 | 60,800.00 | 59,700.00 | 59,700.00 | 59,700.00 | -0.83% | 462,641 |
| Oct 29, 2025 | 60,100.00 | 61,200.00 | 60,000.00 | 60,200.00 | 60,200.00 | 0.33% | 642,394 |
| Oct 28, 2025 | 59,300.00 | 60,200.00 | 59,100.00 | 60,000.00 | 60,000.00 | 1.18% | 662,667 |
| Oct 27, 2025 | 60,200.00 | 60,200.00 | 59,300.00 | 59,300.00 | 59,300.00 | -0.50% | 515,733 |
| Oct 24, 2025 | 60,400.00 | 60,800.00 | 59,600.00 | 59,600.00 | 59,600.00 | -0.33% | 646,482 |
| Oct 23, 2025 | 60,000.00 | 60,700.00 | 59,500.00 | 59,800.00 | 59,800.00 | 1.36% | 559,089 |
| Oct 22, 2025 | 57,200.00 | 59,000.00 | 57,200.00 | 59,000.00 | 59,000.00 | 5.36% | 1,028,934 |
| Oct 21, 2025 | 57,300.00 | 58,800.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.75% | 864,653 |
| Oct 20, 2025 | 58,600.00 | 59,500.00 | 57,000.00 | 57,000.00 | 57,000.00 | -2.73% | 612,230 |
| Oct 17, 2025 | 58,700.00 | 59,200.00 | 58,500.00 | 58,600.00 | 58,600.00 | -0.17% | 321,477 |
| Oct 16, 2025 | 58,800.00 | 59,200.00 | 58,500.00 | 58,700.00 | 58,700.00 | -0.51% | 957,708 |
| Oct 15, 2025 | 60,000.00 | 60,200.00 | 58,800.00 | 59,000.00 | 59,000.00 | -1.67% | 1,274,439 |
| Oct 14, 2025 | 60,900.00 | 60,900.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.99% | 570,350 |
| Oct 13, 2025 | 60,100.00 | 60,900.00 | 60,100.00 | 60,600.00 | 60,600.00 | -0.49% | 518,774 |
| Oct 10, 2025 | 60,900.00 | 61,200.00 | 60,600.00 | 60,900.00 | 60,900.00 | - | 593,725 |
| Oct 9, 2025 | 60,900.00 | 61,400.00 | 60,600.00 | 60,900.00 | 60,900.00 | - | 364,155 |
| Oct 8, 2025 | 61,200.00 | 61,600.00 | 60,900.00 | 60,900.00 | 60,900.00 | - | 380,162 |
| Oct 7, 2025 | 61,100.00 | 61,100.00 | 60,600.00 | 60,900.00 | 60,900.00 | 0.16% | 303,739 |
| Oct 6, 2025 | 61,100.00 | 61,100.00 | 60,200.00 | 60,800.00 | 60,800.00 | 1.16% | 421,614 |
| Oct 3, 2025 | 60,200.00 | 60,500.00 | 60,000.00 | 60,100.00 | 60,100.00 | -0.33% | 471,818 |
| Oct 2, 2025 | 60,700.00 | 61,000.00 | 60,300.00 | 60,300.00 | 60,300.00 | -0.50% | 455,698 |
| Oct 1, 2025 | 60,500.00 | 60,900.00 | 60,500.00 | 60,600.00 | 60,600.00 | 0.33% | 212,385 |
| Sep 30, 2025 | 61,500.00 | 61,700.00 | 60,400.00 | 60,400.00 | 60,400.00 | -1.79% | 900,197 |
| Sep 29, 2025 | 61,600.00 | 62,000.00 | 61,400.00 | 61,500.00 | 61,500.00 | - | 382,157 |