HOSE · PGD · stock
Petro Viet Nam Low Pressure GAS Distribution Joint Stock Company (PGD) stock price history
Every HOSE trading session of Petro Viet Nam Low Pressure GAS Distribution Joint Stock Company from Nov 26, 2009 to Sep 28, 2026: 4,011 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PGD adjusted close, 2009 to 2026
- ₫42,720
- All time high, 2023
- ₫27,340
- 52 week high, ₫20,070 low
- 4,011
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
PGD key facts
- Petro Viet Nam Low Pressure GAS Distribution Joint Stock Company (PGD) closed at ₫22,500 on Sep 28, 2026 on HOSE.
- PGD's all time high close is ₫42,720, set on Jul 19, 2023; its all time low close is ₫4,100 on Aug 25, 2010.
- PGD's 52 week range is ₫20,070 to ₫27,340.
- PGD returned -4.5% over the year to Sep 28, 2026 and -19.7% over five years.
- Over ten years PGD returned +9%, +0.9% a year compounded.
- PGD's deepest drawdown was -63.8% from Dec 17, 2019 to Mar 25, 2020.
- DataCedar holds 4,011 daily sessions of PGD history from Nov 26, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PGD price chart, 2009 to 2026
PGD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | +7.0% |
| 6 months | -0.7% |
| Year to date | -0.3% |
| 1 year | -4.5% |
| 3 years | -31.3% |
| 5 years | -19.7% |
| 10 years | +9.4% |
| Since Nov 26, 2009 | +246.7% |
| Compound annual growth, 16.8 years | +7.7% |
PGD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫42,720 on Jul 19, 2023
- All time low close
- ₫4,100 on Aug 25, 2010
- 52 week high
- ₫27,340 on Mar 4, 2026
- 52 week low
- ₫20,070 on Jul 21, 2026
- Deepest drawdown
- -63.8% from Dec 17, 2019 to Mar 25, 2020, recovered Jul 7, 2023
- Best single session
- +11.0% on Feb 26, 2020
- Worst single session
- -7.0% on Mar 4, 2013
- Volatility, 1 year annualised
- 31.3%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2009
- 3.5×
- Best calendar year
- 2015, +87%
- Worst calendar year
- 2020, -41%
PGD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Nov 26, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫22,940 | ₫27,340 | ₫20,070 | ₫22,500 | -0.3% | 1.1M | 160 |
| 2025 | ₫28,690 | ₫29,230 | ₫21,650 | ₫22,560 | -21.2% | 1.9M | 231 |
| 2024 | ₫34,550 | ₫35,110 | ₫27,120 | ₫28,640 | -12.7% | 1.3M | 236 |
| 2023 | ₫18,860 | ₫44,600 | ₫18,710 | ₫32,820 | +76.1% | 2.8M | 243 |
| 2022 | ₫22,290 | ₫27,020 | ₫16,210 | ₫18,640 | -17.4% | 3.7M | 244 |
| 2021 | ₫18,050 | ₫29,720 | ₫17,480 | ₫22,560 | +25.4% | 2.9M | 237 |
| 2020 | ₫28,570 | ₫33,200 | ₫12,870 | ₫17,990 | -41.4% | 1.2M | 243 |
| 2019 | ₫20,190 | ₫35,650 | ₫16,710 | ₫30,700 | +51.1% | 3.6M | 207 |
| 2018 | ₫19,190 | ₫22,930 | ₫17,740 | ₫20,320 | +8.7% | 3.3M | 222 |
| 2017 | ₫18,360 | ₫27,410 | ₫17,260 | ₫18,690 | -0.3% | 10.8M | 236 |
| 2016 | ₫16,880 | ₫23,170 | ₫15,750 | ₫18,740 | +10.8% | 63.9M | 246 |
| 2015 | ₫8,990 | ₫17,250 | ₫7,990 | ₫16,920 | +87.0% | 45.9M | 248 |
| 2014 | ₫8,120 | ₫11,580 | ₫7,900 | ₫9,050 | +13.8% | 23.3M | 243 |
| 2013 | ₫5,550 | ₫8,250 | ₫4,910 | ₫7,950 | +46.1% | 26.6M | 250 |
| 2012 | ₫5,120 | ₫8,240 | ₫4,870 | ₫5,440 | +2.8% | 27.3M | 250 |
| 2011 | ₫5,830 | ₫6,880 | ₫5,030 | ₫5,290 | -9.3% | 12.6M | 239 |
| 2010 | ₫7,310 | ₫8,150 | ₫3,940 | ₫5,830 | -17.3% | 39.3M | 250 |
| 2009 | ₫6,240 | ₫7,990 | ₫6,210 | ₫7,050 | n/a | 8.1M | 26 |
PGD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫22,500 | +4.8% |
| August 2026 | ₫21,460 | +4.2% |
| July 2026 | ₫20,600 | -5.3% |
| June 2026 | ₫21,750 | -4.8% |
| May 2026 | ₫22,850 | +2.4% |
| April 2026 | ₫22,320 | +0.2% |
| March 2026 | ₫22,270 | -4.3% |
| February 2026 | ₫23,280 | +0.6% |
| January 2026 | ₫23,130 | +2.5% |
| December 2025 | ₫22,560 | -2.1% |
| November 2025 | ₫23,040 | -2.4% |
| October 2025 | ₫23,610 | +0.8% |
About the PGD data
Daily bars. 4,011 sessions from Nov 26, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 26, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PGD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- PDR Phat Dat Real Estate Development Corp
- PDV Phuong Dong Viet Shipping and Logistics Corporation
- PET Petrovietnam General Services Corporation
- PGC Petrolimex Gas Corporation - JSC
- PGI Petrolimex Insurance Corporation
- PGV Power Generation Joint Stock Company
- PHC Phuc Hung Holdings Construction Joint Stock Company
- PHR Phuoc Hoa Rubber Joint Stock Company
Common questions
PGD share price history
