|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
32.35
+0.05/+0.15%
3:05:00 PM
|
|
|
|
Closing price on 1/19/2016
|
|
| Open |
35.80 |
| High |
36.20 |
| Low |
35.60 |
| Volume |
402,190 |
| Split-adjusted Price |
18.73 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2016
|
+0.40 / +1.12%
|
35.80
|
36.20
|
35.60
|
36.20
|
35.91
|
18.73
|
402,190
|
|
|
1/18/2016
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.60
|
35.80
|
35.81
|
18.52
|
510,660
|
|
|
1/15/2016
|
-0.10 / -0.28%
|
35.90
|
36.00
|
35.70
|
35.90
|
35.89
|
18.57
|
405,790
|
|
|
1/14/2016
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.80
|
36.00
|
35.92
|
18.62
|
321,820
|
|
|
1/13/2016
|
0.00 / 0.00%
|
36.00
|
36.10
|
36.00
|
36.00
|
36.01
|
18.62
|
465,790
|
|
|
1/12/2016
|
+0.20 / +0.56%
|
36.00
|
36.10
|
35.60
|
36.00
|
35.99
|
18.62
|
433,480
|
|
|
1/11/2016
|
-0.20 / -0.56%
|
36.00
|
36.20
|
35.60
|
35.80
|
36.07
|
18.52
|
412,650
|
|
|
1/8/2016
|
+0.10 / +0.28%
|
35.90
|
36.20
|
35.90
|
36.00
|
36.02
|
18.62
|
450,280
|
|
|
1/7/2016
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.50
|
35.90
|
35.92
|
18.57
|
398,940
|
|
|
1/6/2016
|
-0.30 / -0.83%
|
35.90
|
36.00
|
35.30
|
35.90
|
35.88
|
18.57
|
355,260
|
|
|
1/5/2016
|
0.00 / 0.00%
|
36.00
|
36.20
|
35.50
|
36.20
|
36.00
|
18.73
|
389,830
|
|
|
1/4/2016
|
0.00 / 0.00%
|
36.10
|
36.20
|
35.20
|
36.20
|
35.99
|
18.73
|
441,860
|
|
|
12/31/2015
|
0.00 / 0.00%
|
36.20
|
36.20
|
35.90
|
36.20
|
36.04
|
18.73
|
517,920
|
|
|
12/30/2015
|
+0.10 / +0.28%
|
35.80
|
36.20
|
35.80
|
36.20
|
36.08
|
18.73
|
645,870
|
|
|
12/29/2015
|
-0.80 / -2.17%
|
36.00
|
36.10
|
34.40
|
36.10
|
35.83
|
18.68
|
657,400
|
|
|
12/28/2015
|
+1.80 / +5.13%
|
35.40
|
36.90
|
35.20
|
36.90
|
35.71
|
19.09
|
503,840
|
|
|
12/25/2015
|
+0.20 / +0.57%
|
35.30
|
35.50
|
35.10
|
35.10
|
35.42
|
18.16
|
420,780
|
|
|
12/24/2015
|
-0.50 / -1.41%
|
35.50
|
35.50
|
34.90
|
34.90
|
35.38
|
18.06
|
115,480
|
|
|
12/23/2015
|
+0.10 / +0.28%
|
35.00
|
35.40
|
35.00
|
35.40
|
35.29
|
18.31
|
301,500
|
|
|
12/22/2015
|
+0.20 / +0.57%
|
35.10
|
35.30
|
34.90
|
35.30
|
35.08
|
18.26
|
420,360
|
|
|
12/21/2015
|
0.00 / 0.00%
|
35.10
|
35.20
|
35.10
|
35.10
|
35.11
|
18.16
|
58,450
|
|
|
12/18/2015
|
0.00 / 0.00%
|
35.10
|
35.50
|
35.00
|
35.10
|
35.17
|
18.16
|
565,390
|
|
|
12/17/2015
|
+1.80 / +5.41%
|
35.40
|
35.40
|
34.30
|
35.10
|
34.70
|
18.16
|
410,880
|
|
|
12/16/2015
|
-13.40 / -28.69%
|
33.00
|
33.30
|
33.00
|
33.30
|
33.27
|
17.23
|
89,850
|
|
|
12/15/2015
|
+1.70 / +3.78%
|
45.50
|
47.50
|
45.40
|
46.70
|
46.36
|
16.11
|
526,000
|
|
|
12/14/2015
|
+0.50 / +1.12%
|
43.50
|
45.90
|
43.50
|
45.00
|
44.91
|
15.52
|
512,610
|
|
|
12/11/2015
|
-0.20 / -0.45%
|
46.50
|
46.50
|
44.10
|
44.50
|
45.10
|
15.35
|
207,260
|
|
|
12/10/2015
|
-1.50 / -3.25%
|
46.20
|
46.20
|
44.00
|
44.70
|
45.12
|
15.42
|
304,240
|
|
|
12/9/2015
|
0.00 / 0.00%
|
46.20
|
46.20
|
45.70
|
46.20
|
46.05
|
15.93
|
510,490
|
|
|
12/8/2015
|
0.00 / 0.00%
|
46.20
|
46.50
|
45.90
|
46.20
|
46.11
|
15.93
|
616,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|