PetroVietNam Low Pressure Gas Distribution JSC (HOSE:PGD)
Vietnam
· Delayed Price · Currency is VND 24,200
-100 (-0.41%)
At close: Dec 5, 2025
HOSE:PGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | -0.41% | 1,000 |
| Dec 4, 2025 | 24,650.00 | 24,650.00 | 24,300.00 | 24,300.00 | 24,300.00 | 2.53% | 1,908 |
| Dec 3, 2025 | 23,850.00 | 23,850.00 | 23,650.00 | 23,700.00 | 23,700.00 | 0.21% | 4,512 |
| Dec 2, 2025 | 23,600.00 | 23,650.00 | 23,600.00 | 23,650.00 | 23,650.00 | -1.46% | 1,548 |
| Dec 1, 2025 | 24,200.00 | 24,200.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.41% | 1,452 |
| Nov 28, 2025 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | -1.63% | 226 |
| Nov 26, 2025 | 24,750.00 | 24,750.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.82% | 1,395 |
| Nov 25, 2025 | 24,700.00 | 24,800.00 | 24,300.00 | 24,300.00 | 24,300.00 | -0.82% | 1,402 |
| Nov 24, 2025 | 24,300.00 | 24,500.00 | 24,300.00 | 24,500.00 | 24,500.00 | 0.82% | 814 |
| Nov 21, 2025 | 24,350.00 | 24,350.00 | 24,300.00 | 24,300.00 | 24,300.00 | -0.21% | 229 |
| Nov 20, 2025 | 24,300.00 | 24,350.00 | 24,300.00 | 24,350.00 | 24,350.00 | 0.62% | 1,700 |
| Nov 19, 2025 | 24,150.00 | 24,200.00 | 24,150.00 | 24,200.00 | 24,200.00 | 0.21% | 1,318 |
| Nov 18, 2025 | 24,350.00 | 24,350.00 | 24,150.00 | 24,150.00 | 24,150.00 | -1.02% | 1,916 |
| Nov 17, 2025 | 24,500.00 | 24,500.00 | 24,400.00 | 24,400.00 | 24,400.00 | -0.81% | 1,400 |
| Nov 14, 2025 | 24,500.00 | 24,650.00 | 24,500.00 | 24,600.00 | 24,600.00 | - | 418 |
| Nov 13, 2025 | 24,000.00 | 24,600.00 | 24,000.00 | 24,600.00 | 24,600.00 | 0.82% | 711 |
| Nov 12, 2025 | 24,300.00 | 24,400.00 | 24,300.00 | 24,400.00 | 24,400.00 | 0.41% | 3,410 |
| Nov 11, 2025 | 24,750.00 | 24,750.00 | 24,000.00 | 24,300.00 | 24,300.00 | - | 72,822 |
| Nov 10, 2025 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 1.67% | 1,100 |
| Nov 7, 2025 | 24,000.00 | 24,000.00 | 23,900.00 | 23,900.00 | 23,900.00 | - | 959 |
| Nov 5, 2025 | 23,900.00 | 24,600.00 | 23,900.00 | 23,900.00 | 23,900.00 | - | 1,400 |
| Nov 4, 2025 | 24,300.00 | 25,000.00 | 23,900.00 | 23,900.00 | 23,900.00 | -0.42% | 13,000 |
| Nov 3, 2025 | 24,650.00 | 24,650.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.83% | 5,200 |
| Oct 31, 2025 | 24,650.00 | 24,700.00 | 24,650.00 | 24,700.00 | 24,700.00 | 0.20% | 1,108 |
| Oct 30, 2025 | 23,850.00 | 24,650.00 | 23,850.00 | 24,650.00 | 24,650.00 | -0.40% | 400 |
| Oct 29, 2025 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 3.99% | 1,151 |
| Oct 28, 2025 | 24,000.00 | 24,800.00 | 23,400.00 | 23,800.00 | 23,800.00 | -4.03% | 1,100 |
| Oct 27, 2025 | 23,500.00 | 24,800.00 | 23,500.00 | 24,800.00 | 24,800.00 | 5.08% | 4,539 |
| Oct 24, 2025 | 25,000.00 | 25,000.00 | 23,600.00 | 23,600.00 | 23,600.00 | -1.67% | 2,003 |
| Oct 23, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 300 |
| Oct 22, 2025 | 23,500.00 | 24,000.00 | 23,500.00 | 24,000.00 | 24,000.00 | 2.13% | 1,900 |
| Oct 21, 2025 | 23,500.00 | 24,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.08% | 13,001 |
| Oct 20, 2025 | 24,000.00 | 24,950.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.21% | 2,000 |
| Oct 17, 2025 | 24,000.00 | 24,000.00 | 23,950.00 | 23,950.00 | 23,950.00 | - | 354 |
| Oct 16, 2025 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | - | 108 |
| Oct 15, 2025 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.21% | 203 |
| Oct 14, 2025 | 24,000.00 | 24,000.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.84% | 5,618 |
| Oct 13, 2025 | 24,300.00 | 24,300.00 | 23,700.00 | 23,700.00 | 23,700.00 | -2.47% | 2,400 |
| Oct 10, 2025 | 24,250.00 | 24,300.00 | 24,250.00 | 24,300.00 | 24,300.00 | - | 1,300 |
| Oct 9, 2025 | 24,350.00 | 24,400.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.83% | 2,600 |
| Oct 8, 2025 | 24,500.00 | 24,500.00 | 24,100.00 | 24,100.00 | 24,100.00 | -2.03% | 1,760 |
| Oct 6, 2025 | 24,600.00 | 24,600.00 | 24,450.00 | 24,600.00 | 24,600.00 | -0.40% | 1,312 |
| Oct 3, 2025 | 24,700.00 | 24,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | - | 2,200 |
| Oct 2, 2025 | 25,000.00 | 25,000.00 | 24,550.00 | 24,700.00 | 24,700.00 | 0.82% | 3,900 |
| Oct 1, 2025 | 25,100.00 | 25,100.00 | 24,500.00 | 24,500.00 | 24,500.00 | - | 624 |
| Sep 30, 2025 | 24,650.00 | 24,650.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.61% | 7,511 |
| Sep 29, 2025 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | - | 1,101 |
| Sep 26, 2025 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 0.20% | 2,000 |
| Sep 25, 2025 | 24,600.00 | 24,800.00 | 24,600.00 | 24,600.00 | 24,600.00 | 0.41% | 1,302 |
| Sep 24, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | -2.00% | 908 |