|
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 5/25/2022
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
18,900 |
| Split-adjusted Price |
6.20 |
|
|
PCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.32
|
6.20
|
18,900
|
|
|
5/24/2022
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.06
|
6.20
|
12,300
|
|
|
5/23/2022
|
-0.40 / -6.15%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.23
|
6.10
|
7,400
|
|
|
5/20/2022
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.42
|
6.50
|
33,500
|
|
|
5/19/2022
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
12,000
|
|
|
5/18/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.40
|
6.50
|
12,900
|
|
|
5/17/2022
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.45
|
6.50
|
18,000
|
|
|
5/16/2022
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.10
|
6.20
|
6.22
|
6.20
|
40,600
|
|
|
5/13/2022
|
-0.20 / -3.13%
|
6.30
|
6.50
|
6.00
|
6.20
|
6.12
|
6.20
|
22,700
|
|
|
5/12/2022
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.26
|
6.40
|
26,600
|
|
|
5/11/2022
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.62
|
6.70
|
18,800
|
|
|
5/10/2022
|
+0.20 / +3.13%
|
6.00
|
6.60
|
5.90
|
6.60
|
6.36
|
6.60
|
12,800
|
|
|
5/9/2022
|
-0.70 / -9.86%
|
7.10
|
7.10
|
6.40
|
6.40
|
6.43
|
6.40
|
46,000
|
|
|
5/6/2022
|
-0.70 / -8.97%
|
7.80
|
8.30
|
7.10
|
7.10
|
7.31
|
7.10
|
21,700
|
|
|
5/5/2022
|
+0.50 / +6.85%
|
7.60
|
8.00
|
7.40
|
7.80
|
7.69
|
7.80
|
53,400
|
|
|
5/4/2022
|
+0.60 / +8.96%
|
6.80
|
7.30
|
6.80
|
7.30
|
7.08
|
7.30
|
55,000
|
|
|
4/29/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.40
|
6.70
|
6.62
|
6.70
|
40,300
|
|
|
4/28/2022
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.64
|
6.70
|
30,400
|
|
|
4/27/2022
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.20
|
6.60
|
6.35
|
6.60
|
33,400
|
|
|
4/26/2022
|
+0.40 / +6.67%
|
6.00
|
6.40
|
5.70
|
6.40
|
6.05
|
6.40
|
29,800
|
|
|
4/25/2022
|
-0.10 / -1.64%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.30
|
6.00
|
21,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|