|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
27.45
+0.15/+0.55%
3:09:20 PM
|
|
|
|
Closing price on 8/8/2025
|
|
| Open |
27.40 |
| High |
27.45 |
| Low |
27.35 |
| Volume |
12,400 |
| Split-adjusted Price |
27.45 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.15 / +0.55%
|
27.40
|
27.45
|
27.35
|
27.45
|
27.43
|
27.45
|
12,400
|
|
|
8/7/2025
|
+0.15 / +0.55%
|
27.20
|
27.40
|
27.20
|
27.30
|
27.35
|
27.30
|
11,200
|
|
|
8/6/2025
|
+0.05 / +0.18%
|
27.10
|
27.20
|
27.00
|
27.15
|
27.05
|
27.15
|
9,500
|
|
|
8/5/2025
|
0.00 / 0.00%
|
27.10
|
27.20
|
26.80
|
27.10
|
27.11
|
27.10
|
17,300
|
|
|
8/4/2025
|
+0.15 / +0.56%
|
27.50
|
27.50
|
27.00
|
27.10
|
27.04
|
27.10
|
14,500
|
|
|
8/1/2025
|
0.00 / 0.00%
|
27.00
|
27.15
|
26.95
|
26.95
|
27.08
|
26.95
|
18,500
|
|
|
7/31/2025
|
+0.15 / +0.56%
|
26.60
|
26.95
|
26.00
|
26.95
|
26.44
|
26.95
|
14,800
|
|
|
7/30/2025
|
+0.40 / +1.52%
|
26.45
|
27.25
|
26.40
|
26.80
|
27.05
|
26.80
|
23,300
|
|
|
7/29/2025
|
-1.00 / -3.65%
|
27.95
|
27.95
|
26.40
|
26.40
|
26.87
|
26.40
|
23,600
|
|
|
7/28/2025
|
+0.15 / +0.55%
|
27.25
|
28.00
|
26.80
|
27.40
|
27.12
|
27.40
|
21,900
|
|
|
7/25/2025
|
+1.75 / +6.86%
|
26.60
|
27.25
|
26.60
|
27.25
|
27.01
|
27.25
|
55,800
|
|
|
7/24/2025
|
-0.85 / -3.23%
|
26.45
|
26.90
|
25.00
|
25.50
|
25.61
|
25.50
|
86,800
|
|
|
7/23/2025
|
+1.05 / +4.15%
|
26.90
|
26.90
|
25.90
|
26.35
|
26.24
|
26.35
|
37,200
|
|
|
7/22/2025
|
+0.05 / +0.20%
|
25.25
|
25.35
|
25.00
|
25.30
|
25.16
|
25.30
|
7,300
|
|
|
7/21/2025
|
+0.15 / +0.60%
|
25.35
|
25.45
|
25.15
|
25.25
|
25.27
|
25.25
|
15,000
|
|
|
7/18/2025
|
+0.05 / +0.20%
|
25.05
|
25.25
|
25.05
|
25.10
|
25.11
|
25.10
|
19,000
|
|
|
7/17/2025
|
-0.25 / -0.99%
|
25.20
|
25.30
|
25.00
|
25.05
|
25.16
|
25.05
|
10,200
|
|
|
7/16/2025
|
+0.05 / +0.20%
|
25.25
|
25.30
|
25.25
|
25.30
|
25.29
|
25.30
|
4,200
|
|
|
7/15/2025
|
-0.05 / -0.20%
|
25.30
|
25.30
|
25.00
|
25.25
|
25.15
|
25.25
|
26,200
|
|
|
7/14/2025
|
+0.10 / +0.40%
|
25.25
|
25.30
|
25.00
|
25.30
|
25.29
|
25.30
|
27,200
|
|
|
7/11/2025
|
+0.20 / +0.80%
|
25.00
|
25.30
|
24.80
|
25.20
|
24.89
|
25.20
|
58,900
|
|
|
7/10/2025
|
+0.05 / +0.20%
|
25.00
|
25.05
|
24.90
|
25.00
|
24.96
|
25.00
|
42,400
|
|
|
7/9/2025
|
-0.05 / -0.20%
|
25.00
|
25.80
|
24.90
|
24.95
|
24.97
|
24.95
|
109,200
|
|
|
7/8/2025
|
-0.10 / -0.40%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.03
|
25.00
|
24,200
|
|
|
7/7/2025
|
-0.20 / -0.79%
|
25.30
|
25.50
|
25.00
|
25.10
|
25.09
|
25.10
|
11,500
|
|
|
7/4/2025
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.44
|
25.30
|
2,600
|
|
|
7/3/2025
|
+0.10 / +0.39%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19,600
|
|
|
7/2/2025
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.20
|
25.40
|
25.38
|
25.40
|
14,200
|
|
|
7/1/2025
|
-0.90 / -3.41%
|
26.25
|
26.25
|
25.25
|
25.50
|
25.63
|
25.50
|
5,300
|
|
|
6/30/2025
|
+1.30 / +5.18%
|
25.10
|
26.40
|
25.10
|
26.40
|
25.66
|
26.40
|
1,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|