Friday, November 8, 2024 4:41:35 PM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
PetroVietnam Gas Joint Stock Corporation (GAS : HOSE)
Utilities : Gas Distribution
70.00 -0.10/-0.14%
3:05:02 PM
Closing price on 1/13/2022
105.00 -3.00/-2.78%
Open 109.10
High 111.00
Low 105.00
Volume 772,800
Split-adjusted Price 74.81

Create Alert at: 66 74 78 ...
GAS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/13/2022 -3.00 / -2.78% 109.10 111.00 105.00 105.00 107.83 74.81 772,800
1/12/2022 +4.70 / +4.55% 105.00 108.90 105.00 108.00 107.23 76.95 1,625,800
1/11/2022 +1.30 / +1.27% 103.00 104.50 102.00 103.30 103.43 73.60 683,400
1/10/2022 -5.50 / -5.12% 107.50 107.50 102.00 102.00 105.81 72.67 1,000,600
1/7/2022 +3.80 / +3.66% 104.50 109.30 103.30 107.50 106.12 76.59 1,777,900
1/6/2022 -1.30 / -1.24% 104.00 104.90 102.90 103.70 103.83 73.88 1,061,600
1/5/2022 +3.10 / +3.04% 102.70 105.40 102.50 105.00 104.59 74.81 2,182,700
1/4/2022 +5.70 / +5.93% 96.90 101.90 96.90 101.90 100.14 72.60 1,730,300
12/31/2021 -0.80 / -0.82% 97.40 97.40 96.10 96.20 96.60 68.54 708,100
12/30/2021 0.00 / 0.00% 98.00 98.40 97.00 97.00 97.61 69.11 580,600
12/29/2021 -1.10 / -1.12% 98.80 98.80 96.80 97.00 97.45 69.11 598,400
12/28/2021 +2.20 / +2.29% 97.00 98.50 97.00 98.10 97.85 69.89 1,120,000
12/27/2021 +0.20 / +0.21% 95.70 96.80 95.70 95.90 96.16 68.33 328,900
12/24/2021 +0.50 / +0.53% 96.30 97.00 95.30 95.70 96.01 68.18 700,000
12/23/2021 0.00 / 0.00% 96.00 97.70 94.50 95.20 95.83 67.83 1,555,800
12/22/2021 +1.20 / +1.28% 95.90 96.60 94.60 95.20 95.54 67.83 592,000
12/21/2021 -2.70 / -2.79% 96.70 96.90 94.00 94.00 95.38 66.97 1,559,500
12/20/2021 -2.30 / -2.32% 98.00 98.00 96.00 96.70 96.90 68.90 894,000
12/17/2021 +0.40 / +0.41% 99.10 100.00 97.80 99.00 98.95 70.53 692,100
12/16/2021 +0.90 / +0.92% 98.00 100.10 97.10 98.60 98.73 70.25 1,256,600
12/15/2021 -0.50 / -0.51% 97.60 98.20 96.40 97.70 97.15 69.61 506,700
12/14/2021 +0.20 / +0.20% 97.90 98.90 96.50 98.20 97.09 69.96 765,000
12/13/2021 +1.40 / +1.45% 98.00 99.30 97.20 98.00 98.41 69.82 720,800
12/10/2021 -2.10 / -2.13% 98.40 98.40 96.20 96.60 97.31 68.82 677,400
12/9/2021 +0.50 / +0.51% 97.90 100.00 97.00 98.70 98.84 70.32 560,300
12/8/2021 +1.70 / +1.76% 97.50 99.30 96.80 98.20 98.34 69.96 1,098,500
12/7/2021 +4.50 / +4.89% 94.50 96.50 93.50 96.50 94.84 68.75 964,000
12/6/2021 -4.60 / -4.76% 96.30 97.00 91.00 92.00 94.27 65.55 1,232,300
12/3/2021 -1.80 / -1.83% 99.10 99.10 96.60 96.60 97.77 68.82 1,033,200
12/2/2021 -0.10 / -0.10% 98.40 99.50 98.00 98.40 98.62 70.11 591,100
GAS News
01/12 GAS: Nhắc nhở chậm CBTT Nghị quyết /quyết định HĐQT
07/11 GAS: BOD resolution dated November 04, 2024
25/10 GAS: Announcement of the change of listing
25/10 GAS: Offshore Investment Registration Certificate
21/10 GAS: Decision on the change of listing
Related Companies
Volume Price Change
ASP  221,600 4.22 5.24%
CNG  115,700 31.90 -0.78%
HFC  0 8.50 0.00%
MTG  0 7.00 0.00%
PCG  1,200 6.30 6.78%
PEG  1,300 7.40 13.85%
PGC  42,700 14.85 0.34%
PGD  1,400 32.50 -1.96%
PGS  4,200 33.00 -0.30%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.