Thursday, November 28, 2024 6:25:11 PM - Markets closed
VN-INDEX 1,242.11 +0.14/+0.01%
HNX-INDEX 223.57 +0.48/+0.21%
UPCOM-INDEX 92.35 +0.39/+0.42%
Petrolimex Gas Corporation - JSC., (PGC : HOSE)
Utilities : Gas Distribution
15.00 +0.10/+0.67%
3:05:01 PM
Closing price on 6/10/2020
15.20 -0.50/-3.18%
Open 15.70
High 15.70
Low 15.05
Volume 198,820
Split-adjusted Price 11.49

Create Alert at: 14 16 17 ...
PGC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/10/2020 -0.50 / -3.18% 15.70 15.70 15.05 15.20 15.35 11.49 198,820
6/9/2020 -1.70 / -9.77% 14.70 16.00 14.70 15.70 15.59 11.86 293,410
6/8/2020 -0.40 / -2.25% 17.50 17.80 17.30 17.40 17.51 11.64 632,860
6/5/2020 -0.60 / -3.26% 18.40 18.40 17.70 17.80 17.93 11.91 355,830
6/4/2020 +1.20 / +6.98% 18.00 18.40 17.90 18.40 18.20 12.31 1,171,580
6/3/2020 +1.10 / +6.83% 16.30 17.20 16.30 17.20 16.80 11.50 1,672,580
6/2/2020 +0.30 / +1.90% 16.50 16.50 15.80 16.10 16.17 10.77 737,540
6/1/2020 +1.00 / +6.76% 15.80 15.80 15.00 15.80 15.58 10.57 920,980
5/29/2020 0.00 / 0.00% 14.80 14.80 14.65 14.80 14.76 9.90 67,500
5/28/2020 +0.10 / +0.68% 14.90 14.90 14.50 14.80 14.68 9.90 7,560
5/27/2020 -0.15 / -1.01% 14.90 14.90 14.70 14.70 14.80 9.83 43,230
5/26/2020 +0.55 / +3.85% 14.40 14.90 14.40 14.85 14.55 9.93 27,690
5/25/2020 0.00 / 0.00% 14.20 14.70 14.20 14.30 14.31 9.56 34,040
5/22/2020 +0.30 / +2.14% 14.00 14.30 14.00 14.30 14.15 9.56 42,550
5/21/2020 0.00 / 0.00% 14.00 14.00 14.00 14.00 14.00 9.36 3,190
5/20/2020 0.00 / 0.00% 14.20 14.20 14.00 14.00 14.03 9.36 60,020
5/19/2020 0.00 / 0.00% 14.00 14.20 13.70 14.00 13.97 9.36 88,120
5/18/2020 0.00 / 0.00% 14.00 14.20 14.00 14.00 14.06 9.36 24,110
5/15/2020 -0.20 / -1.41% 14.30 14.30 14.00 14.00 14.18 9.36 10,650
5/14/2020 +0.20 / +1.43% 14.00 14.20 14.00 14.20 14.03 9.50 41,970
5/13/2020 +0.30 / +2.19% 13.75 14.00 13.70 14.00 13.91 9.36 54,990
5/12/2020 +0.20 / +1.48% 13.60 13.70 13.50 13.70 13.55 9.16 38,230
5/11/2020 -0.20 / -1.46% 13.50 13.70 13.50 13.50 13.56 9.03 7,890
5/8/2020 +0.30 / +2.24% 13.80 13.80 13.50 13.70 13.63 9.16 14,670
5/7/2020 -0.05 / -0.37% 13.45 13.50 13.30 13.40 13.36 8.96 60,180
5/6/2020 +0.15 / +1.13% 13.45 13.50 13.30 13.45 13.41 9.00 17,300
5/5/2020 0.00 / 0.00% 13.30 13.30 13.30 13.30 13.30 8.90 10,820
5/4/2020 +0.10 / +0.76% 13.20 13.40 13.20 13.30 13.26 8.90 33,550
4/29/2020 0.00 / 0.00% 12.80 13.30 12.80 13.20 13.00 8.83 96,900
4/28/2020 +0.20 / +1.54% 13.00 13.30 13.00 13.20 13.02 8.83 44,300
PGC News
09/10 PGC: Report affiliated person trade (MBCapital)
30/09 PGC: Notification Affiliated person trade - MB capital
30/09 PGC: Report affiliated person trade - MB capital
23/09 PGC: Notification Affiliated person trade - MB capital
29/08 PGC: Resolution on the AGM 2024
Related Companies
Volume Price Change
ASP  24,400 4.10 0.24%
CNG  111,500 31.80 0.95%
GAS  442,900 69.30 0.00%
HFC  100 9.40 1.08%
MTG  100 9.10 0.00%
PCG  4,700 6.70 -1.47%
PEG  100 4.90 -14.04%
PGD  1,200 32.30 2.38%
PGS  0 33.00 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,242.11 +0.14/+0.01%
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.