|
PetroVietnam Gas City Investment and Development Joint Stock Company (PCG : HNX)
Utilities : Gas Distribution
|
6.30
0.00/0.00%
3:04:59 PM
|
|
|
|
Closing price on 4/22/2022
|
|
| Open |
6.00 |
| High |
6.70 |
| Low |
5.90 |
| Volume |
68,600 |
| Split-adjusted Price |
6.10 |
|
|
PCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
-0.40 / -6.15%
|
6.00
|
6.70
|
5.90
|
6.10
|
6.19
|
6.10
|
68,600
|
|
|
4/21/2022
|
-0.70 / -9.72%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.58
|
6.50
|
67,000
|
|
|
4/20/2022
|
-0.80 / -10.00%
|
7.30
|
7.60
|
7.20
|
7.20
|
7.23
|
7.20
|
109,700
|
|
|
4/19/2022
|
-0.70 / -8.05%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.37
|
8.00
|
54,600
|
|
|
4/18/2022
|
-0.90 / -9.38%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.78
|
8.70
|
53,400
|
|
|
4/15/2022
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.00
|
9.60
|
9.28
|
9.60
|
17,600
|
|
|
4/14/2022
|
+0.40 / +4.30%
|
9.40
|
9.70
|
9.20
|
9.70
|
9.51
|
9.70
|
22,400
|
|
|
4/13/2022
|
0.00 / 0.00%
|
9.30
|
9.70
|
8.50
|
9.30
|
9.21
|
9.30
|
20,100
|
|
|
4/12/2022
|
+0.20 / +2.20%
|
9.10
|
9.90
|
9.10
|
9.30
|
9.65
|
9.30
|
14,200
|
|
|
4/8/2022
|
-0.40 / -4.21%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.47
|
9.10
|
23,500
|
|
|
4/7/2022
|
-0.60 / -5.94%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.80
|
9.50
|
33,900
|
|
|
4/6/2022
|
+0.10 / +1.00%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.03
|
10.10
|
17,400
|
|
|
4/5/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.00
|
9.93
|
10.00
|
48,900
|
|
|
4/4/2022
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
32,100
|
|
|
4/1/2022
|
-0.10 / -0.98%
|
10.10
|
10.30
|
9.80
|
10.10
|
9.98
|
10.10
|
43,000
|
|
|
3/31/2022
|
-0.20 / -1.92%
|
10.40
|
10.70
|
10.00
|
10.20
|
10.24
|
10.20
|
37,500
|
|
|
3/30/2022
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.36
|
10.40
|
88,300
|
|
|
3/29/2022
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.58
|
10.60
|
76,500
|
|
|
3/28/2022
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.81
|
10.70
|
58,600
|
|
|
3/25/2022
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.75
|
10.80
|
76,000
|
|
|
3/24/2022
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.79
|
10.90
|
100,100
|
|
|
3/23/2022
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.55
|
10.50
|
30,900
|
|
|
3/22/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
10.70
|
10.56
|
10.70
|
86,000
|
|
|
3/21/2022
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.40
|
10.70
|
10.60
|
10.70
|
43,500
|
|
|
3/18/2022
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.76
|
10.70
|
54,300
|
|
|
3/17/2022
|
-0.20 / -1.83%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.81
|
10.70
|
53,200
|
|
|
3/16/2022
|
+0.10 / +0.93%
|
10.80
|
11.40
|
10.70
|
10.90
|
11.12
|
10.90
|
66,000
|
|
|
3/15/2022
|
+0.70 / +6.93%
|
9.20
|
10.80
|
9.10
|
10.80
|
9.64
|
10.80
|
78,600
|
|
|
3/14/2022
|
-1.00 / -9.01%
|
11.10
|
11.10
|
10.00
|
10.10
|
10.22
|
10.10
|
181,000
|
|
|
3/11/2022
|
-1.00 / -8.26%
|
12.10
|
12.20
|
11.00
|
11.10
|
11.38
|
11.10
|
227,800
|
|
|
|
|
|