Petrolimex Gas Corporation JSC (HOSE:PGC)
Vietnam
· Delayed Price · Currency is VND 13,450
+50 (0.37%)
At close: Dec 5, 2025
HOSE:PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,500.00 | 13,500.00 | 13,400.00 | 13,450.00 | 13,450.00 | 0.37% | 4,437 |
| Dec 4, 2025 | 13,450.00 | 13,450.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.37% | 29,719 |
| Dec 3, 2025 | 13,500.00 | 13,500.00 | 13,350.00 | 13,350.00 | 13,350.00 | -1.48% | 27,171 |
| Dec 2, 2025 | 13,450.00 | 13,550.00 | 13,300.00 | 13,550.00 | 13,550.00 | - | 22,604 |
| Dec 1, 2025 | 13,350.00 | 13,550.00 | 13,350.00 | 13,550.00 | 13,550.00 | 0.37% | 18,934 |
| Nov 28, 2025 | 13,500.00 | 13,550.00 | 13,350.00 | 13,500.00 | 13,500.00 | 1.12% | 32,370 |
| Nov 27, 2025 | 13,550.00 | 13,550.00 | 13,350.00 | 13,350.00 | 13,350.00 | -1.48% | 14,121 |
| Nov 26, 2025 | 13,400.00 | 13,550.00 | 13,400.00 | 13,550.00 | 13,550.00 | - | 4,640 |
| Nov 25, 2025 | 13,500.00 | 13,550.00 | 13,450.00 | 13,550.00 | 13,550.00 | - | 3,516 |
| Nov 24, 2025 | 13,600.00 | 13,600.00 | 13,500.00 | 13,550.00 | 13,550.00 | -0.37% | 20,237 |
| Nov 21, 2025 | 13,650.00 | 13,700.00 | 13,550.00 | 13,600.00 | 13,600.00 | -0.37% | 22,400 |
| Nov 20, 2025 | 13,650.00 | 13,650.00 | 13,450.00 | 13,650.00 | 13,650.00 | - | 15,702 |
| Nov 19, 2025 | 13,500.00 | 13,650.00 | 13,400.00 | 13,650.00 | 13,650.00 | - | 14,001 |
| Nov 18, 2025 | 13,550.00 | 13,750.00 | 13,500.00 | 13,650.00 | 13,650.00 | 0.74% | 18,753 |
| Nov 17, 2025 | 13,550.00 | 13,550.00 | 13,400.00 | 13,550.00 | 13,550.00 | - | 17,811 |
| Nov 14, 2025 | 13,550.00 | 13,550.00 | 13,500.00 | 13,550.00 | 13,550.00 | - | 43,250 |
| Nov 13, 2025 | 13,550.00 | 13,550.00 | 13,450.00 | 13,550.00 | 13,550.00 | - | 27,277 |
| Nov 12, 2025 | 13,400.00 | 13,550.00 | 13,400.00 | 13,550.00 | 13,550.00 | 0.74% | 14,068 |
| Nov 11, 2025 | 13,450.00 | 13,500.00 | 13,450.00 | 13,450.00 | 13,450.00 | - | 20,705 |
| Nov 10, 2025 | 13,500.00 | 13,500.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.37% | 11,601 |
| Nov 7, 2025 | 13,450.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 0.75% | 22,040 |
| Nov 6, 2025 | 13,400.00 | 13,450.00 | 13,350.00 | 13,400.00 | 13,400.00 | 0.37% | 135,241 |
| Nov 5, 2025 | 13,400.00 | 13,500.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.37% | 34,213 |
| Nov 4, 2025 | 13,300.00 | 13,400.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 29,106 |
| Nov 3, 2025 | 13,400.00 | 13,400.00 | 13,350.00 | 13,400.00 | 13,400.00 | - | 3,122 |
| Oct 31, 2025 | 13,450.00 | 13,450.00 | 13,250.00 | 13,400.00 | 13,400.00 | -0.37% | 21,806 |
| Oct 30, 2025 | 13,500.00 | 13,500.00 | 13,250.00 | 13,450.00 | 13,450.00 | - | 14,884 |
| Oct 29, 2025 | 13,400.00 | 13,450.00 | 13,350.00 | 13,450.00 | 13,450.00 | 0.37% | 60,605 |
| Oct 28, 2025 | 13,300.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.37% | 10,700 |
| Oct 27, 2025 | 13,400.00 | 13,450.00 | 13,350.00 | 13,350.00 | 13,350.00 | - | 9,202 |
| Oct 24, 2025 | 13,400.00 | 13,400.00 | 13,150.00 | 13,350.00 | 13,350.00 | -0.37% | 4,907 |
| Oct 23, 2025 | 13,100.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 2.68% | 1,472 |
| Oct 22, 2025 | 13,300.00 | 13,450.00 | 13,050.00 | 13,050.00 | 13,050.00 | -3.33% | 24,717 |
| Oct 21, 2025 | 12,750.00 | 13,500.00 | 12,750.00 | 13,500.00 | 13,500.00 | - | 29,939 |
| Oct 20, 2025 | 13,700.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | -1.46% | 38,200 |
| Oct 17, 2025 | 13,700.00 | 13,750.00 | 13,450.00 | 13,700.00 | 13,700.00 | - | 25,502 |
| Oct 16, 2025 | 13,600.00 | 13,750.00 | 13,400.00 | 13,700.00 | 13,700.00 | 0.74% | 49,800 |
| Oct 15, 2025 | 13,600.00 | 13,650.00 | 13,450.00 | 13,600.00 | 13,600.00 | -0.37% | 36,608 |
| Oct 14, 2025 | 13,700.00 | 13,700.00 | 13,500.00 | 13,650.00 | 13,650.00 | -0.73% | 14,421 |
| Oct 13, 2025 | 13,700.00 | 13,800.00 | 13,500.00 | 13,750.00 | 13,750.00 | - | 35,060 |
| Oct 10, 2025 | 13,700.00 | 13,800.00 | 13,600.00 | 13,750.00 | 13,750.00 | 0.36% | 19,631 |
| Oct 9, 2025 | 13,650.00 | 13,800.00 | 13,650.00 | 13,700.00 | 13,700.00 | -0.72% | 22,630 |
| Oct 8, 2025 | 13,850.00 | 13,850.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 3,814 |
| Oct 7, 2025 | 13,600.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.73% | 5,000 |
| Oct 6, 2025 | 13,750.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | -0.36% | 32,007 |
| Oct 3, 2025 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 0.36% | 9,931 |
| Oct 2, 2025 | 13,700.00 | 13,800.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.36% | 8,608 |
| Oct 1, 2025 | 13,700.00 | 13,800.00 | 13,650.00 | 13,750.00 | 13,750.00 | 0.36% | 19,915 |
| Sep 30, 2025 | 13,800.00 | 13,800.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.36% | 6,516 |
| Sep 29, 2025 | 13,800.00 | 13,800.00 | 13,650.00 | 13,750.00 | 13,750.00 | 0.36% | 21,701 |