|
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 1/20/2021
|
|
| Open |
32.60 |
| High |
32.60 |
| Low |
32.00 |
| Volume |
2,800 |
| Split-adjusted Price |
22.51 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
-0.60 / -1.84%
|
32.60
|
32.60
|
32.00
|
32.00
|
32.19
|
22.51
|
2,800
|
|
|
1/19/2021
|
-2.35 / -6.72%
|
34.95
|
34.95
|
32.60
|
32.60
|
33.52
|
22.93
|
33,900
|
|
|
1/18/2021
|
+2.25 / +6.88%
|
34.95
|
34.95
|
34.90
|
34.95
|
34.95
|
24.59
|
16,500
|
|
|
1/15/2021
|
+2.10 / +6.86%
|
30.80
|
32.70
|
30.80
|
32.70
|
32.70
|
23.00
|
29,000
|
|
|
1/14/2021
|
+1.75 / +6.07%
|
29.30
|
30.60
|
29.00
|
30.60
|
30.02
|
21.53
|
25,500
|
|
|
1/13/2021
|
+0.05 / +0.17%
|
28.80
|
28.85
|
28.80
|
28.85
|
28.81
|
20.29
|
6,000
|
|
|
1/12/2021
|
-0.70 / -2.37%
|
29.50
|
29.50
|
28.80
|
28.80
|
29.20
|
20.26
|
7,200
|
|
|
1/11/2021
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.50
|
29.50
|
29.54
|
20.75
|
7,700
|
|
|
1/8/2021
|
+0.60 / +2.08%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.29
|
20.75
|
10,300
|
|
|
1/7/2021
|
+0.40 / +1.40%
|
28.50
|
28.90
|
28.50
|
28.90
|
28.50
|
20.33
|
9,600
|
|
|
1/6/2021
|
+0.10 / +0.35%
|
28.50
|
28.50
|
28.40
|
28.50
|
28.46
|
20.05
|
3,600
|
|
|
1/5/2021
|
-0.20 / -0.70%
|
28.60
|
28.60
|
28.40
|
28.40
|
28.60
|
19.98
|
3,100
|
|
|
1/4/2021
|
+0.30 / +1.06%
|
28.40
|
28.90
|
28.40
|
28.60
|
28.63
|
20.12
|
8,400
|
|
|
12/31/2020
|
-0.10 / -0.35%
|
28.40
|
28.40
|
27.35
|
28.30
|
28.38
|
19.91
|
2,740
|
|
|
12/30/2020
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.40
|
28.40
|
28.47
|
19.98
|
1,450
|
|
|
12/29/2020
|
+0.50 / +1.79%
|
27.90
|
28.90
|
27.90
|
28.40
|
28.15
|
19.98
|
2,950
|
|
|
12/28/2020
|
+0.05 / +0.18%
|
27.85
|
29.00
|
27.75
|
27.90
|
28.59
|
19.63
|
2,580
|
|
|
12/25/2020
|
-0.15 / -0.54%
|
28.00
|
28.05
|
27.85
|
27.85
|
27.90
|
19.59
|
8,730
|
|
|
12/24/2020
|
-0.90 / -3.11%
|
28.00
|
28.00
|
27.50
|
28.00
|
28.00
|
19.70
|
1,500
|
|
|
12/23/2020
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.80
|
28.90
|
28.85
|
20.33
|
1,730
|
|
|
12/22/2020
|
+1.15 / +4.14%
|
29.40
|
29.40
|
27.50
|
28.90
|
27.72
|
20.33
|
3,070
|
|
|
12/21/2020
|
-1.05 / -3.65%
|
28.80
|
28.80
|
27.75
|
27.75
|
28.02
|
19.52
|
8,800
|
|
|
12/18/2020
|
-0.20 / -0.69%
|
27.60
|
29.20
|
27.60
|
28.80
|
28.84
|
20.26
|
2,090
|
|
|
12/17/2020
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.00
|
29.00
|
29.03
|
20.40
|
260
|
|
|
12/16/2020
|
-0.50 / -1.69%
|
29.50
|
29.85
|
29.00
|
29.00
|
29.21
|
20.40
|
6,910
|
|
|
12/15/2020
|
+0.30 / +1.03%
|
29.20
|
29.90
|
29.20
|
29.50
|
29.37
|
20.75
|
1,600
|
|
|
12/14/2020
|
+1.20 / +4.29%
|
28.00
|
29.20
|
28.00
|
29.20
|
28.78
|
20.54
|
5,560
|
|
|
12/11/2020
|
+0.85 / +3.13%
|
27.90
|
28.00
|
27.70
|
28.00
|
28.00
|
19.70
|
9,430
|
|
|
12/10/2020
|
-0.35 / -1.27%
|
28.20
|
28.20
|
27.15
|
27.15
|
27.50
|
19.10
|
1,780
|
|
|
12/9/2020
|
-0.80 / -2.83%
|
28.20
|
28.20
|
27.00
|
27.50
|
27.90
|
19.34
|
180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|