Monday, November 25, 2024 11:53:15 AM - Markets open
VN-INDEX 1,233.66 +5.56/+0.45%
HNX-INDEX 221.94 +0.65/+0.29%
UPCOM-INDEX 91.46 -0.24/-0.27%
PetroVietnam Gas Joint Stock Corporation (GAS : HOSE)
Utilities : Gas Distribution
70.10 +0.90/+1.30%
11:45:00 AM
Closing price on 11/29/2021
99.40 -2.60/-2.55%
Open 97.60
High 101.10
Low 97.60
Volume 1,292,000
Split-adjusted Price 70.82

Create Alert at: 66 74 78 ...
GAS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/29/2021 -2.60 / -2.55% 97.60 101.10 97.60 99.40 99.89 70.82 1,292,000
11/26/2021 -1.90 / -1.83% 103.90 104.00 101.60 102.00 102.71 72.67 1,286,000
11/25/2021 +0.90 / +0.87% 103.60 105.10 102.80 103.90 104.00 74.03 657,700
11/24/2021 -1.60 / -1.53% 106.70 106.90 103.00 103.00 104.83 73.38 922,700
11/23/2021 +2.50 / +2.45% 102.50 105.50 102.50 104.60 104.03 74.52 768,400
11/22/2021 -3.90 / -3.68% 104.00 106.30 101.60 102.10 103.60 72.74 1,430,700
11/19/2021 -7.80 / -6.85% 113.80 114.00 105.90 106.00 109.26 75.52 2,985,400
11/18/2021 -3.60 / -3.07% 116.00 117.00 113.80 113.80 115.21 81.08 1,277,500
11/17/2021 +0.70 / +0.60% 117.00 118.70 116.80 117.40 117.80 83.64 701,200
11/16/2021 -2.20 / -1.85% 118.00 120.20 116.30 116.70 118.45 83.15 1,565,600
11/15/2021 +0.80 / +0.68% 119.00 119.90 114.70 118.90 116.42 84.71 2,157,500
11/12/2021 -0.90 / -0.76% 119.20 120.90 116.40 118.10 118.15 84.14 1,367,300
11/11/2021 -1.40 / -1.16% 120.00 122.00 117.40 119.00 119.06 84.78 1,924,700
11/10/2021 +1.20 / +1.01% 120.10 122.70 119.00 120.40 120.67 85.78 1,064,600
11/9/2021 -3.80 / -3.09% 120.80 124.00 119.00 119.20 120.94 84.93 1,743,500
11/8/2021 +0.60 / +0.49% 123.80 123.90 119.20 123.00 121.07 87.63 1,648,200
11/5/2021 +5.30 / +4.53% 118.00 123.60 116.30 122.40 119.84 87.21 1,613,800
11/4/2021 -2.90 / -2.42% 118.10 122.00 117.00 117.10 118.64 83.43 1,660,900
11/3/2021 -1.60 / -1.32% 121.60 122.90 118.50 120.00 120.33 85.50 1,911,200
11/2/2021 +0.30 / +0.25% 122.90 122.90 120.30 121.60 121.41 86.64 1,507,400
11/1/2021 -3.20 / -2.57% 124.60 127.00 121.00 121.30 123.69 86.42 2,076,500
10/29/2021 -0.50 / -0.40% 124.00 127.50 121.50 124.50 124.18 88.70 1,159,800
10/28/2021 +3.30 / +2.71% 121.50 128.40 119.30 125.00 124.38 89.06 2,341,300
10/27/2021 +7.90 / +6.94% 115.20 121.70 114.70 121.70 118.92 86.71 4,176,900
10/26/2021 +1.80 / +1.61% 113.00 115.10 112.40 113.80 113.98 81.08 2,367,100
10/25/2021 -0.10 / -0.09% 113.00 115.20 111.70 112.00 113.53 79.80 2,117,000
10/22/2021 -0.10 / -0.09% 112.40 113.90 110.70 112.10 111.97 79.87 1,280,800
10/21/2021 -2.30 / -2.01% 115.00 115.40 112.00 112.20 113.11 79.94 1,640,500
10/20/2021 0.00 / 0.00% 115.40 115.40 110.50 114.50 113.28 81.58 1,708,500
10/19/2021 -2.00 / -1.72% 116.00 117.50 114.00 114.50 116.05 81.58 1,065,700
GAS News
01/12 GAS: Nhắc nhở chậm CBTT Nghị quyết /quyết định HĐQT
11/11 GAS: BOD resolution dated November 07, 2024
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
Related Companies
Volume Price Change
ASP  6,100 4.10 0.24%
CNG  22,500 31.40 0.16%
HFC  100 8.10 14.08%
MTG  500 9.00 11.11%
PCG  0 6.80 0.00%
PEG  200 5.70 14.00%
PGC  37,300 14.80 0.34%
PGD  100 31.30 0.32%
PGS  0 33.00 0.00%
Market Update
Last updated at 11:45:00 AM
VN-INDEX 1,233.66 +5.56/+0.45%
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.