|
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 1/26/2015
|
|
| Open |
30.60 |
| High |
30.60 |
| Low |
30.00 |
| Volume |
269,030 |
| Split-adjusted Price |
9.98 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2015
|
-0.30 / -0.97%
|
30.60
|
30.60
|
30.00
|
30.60
|
30.60
|
9.98
|
269,030
|
|
|
1/23/2015
|
-0.10 / -0.32%
|
30.50
|
30.90
|
30.00
|
30.90
|
30.90
|
10.08
|
219,350
|
|
|
1/22/2015
|
+0.50 / +1.64%
|
30.10
|
31.00
|
30.00
|
31.00
|
31.00
|
10.11
|
78,390
|
|
|
1/21/2015
|
-0.20 / -0.65%
|
30.60
|
30.60
|
30.00
|
30.50
|
30.50
|
9.95
|
22,200
|
|
|
1/20/2015
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.60
|
30.70
|
30.70
|
10.01
|
121,030
|
|
|
1/19/2015
|
-0.70 / -2.23%
|
31.40
|
31.50
|
30.70
|
30.70
|
30.70
|
10.01
|
75,000
|
|
|
1/16/2015
|
+1.20 / +3.97%
|
30.00
|
31.90
|
30.00
|
31.40
|
31.40
|
10.24
|
264,540
|
|
|
1/15/2015
|
+0.20 / +0.67%
|
30.40
|
30.40
|
30.00
|
30.20
|
30.20
|
9.85
|
42,420
|
|
|
1/14/2015
|
-0.30 / -0.99%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.00
|
9.79
|
29,900
|
|
|
1/13/2015
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.00
|
30.30
|
30.30
|
9.88
|
18,750
|
|
|
1/12/2015
|
-0.30 / -0.98%
|
30.70
|
30.70
|
30.10
|
30.40
|
30.40
|
9.92
|
10,120
|
|
|
1/9/2015
|
+0.30 / +0.99%
|
30.70
|
30.70
|
30.00
|
30.70
|
30.70
|
10.01
|
7,490
|
|
|
1/8/2015
|
+0.10 / +0.33%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.40
|
9.92
|
12,930
|
|
|
1/7/2015
|
-0.30 / -0.98%
|
30.00
|
30.30
|
30.00
|
30.30
|
30.30
|
9.88
|
2,530
|
|
|
1/6/2015
|
0.00 / 0.00%
|
30.00
|
30.60
|
29.20
|
30.60
|
30.60
|
9.98
|
25,610
|
|
|
1/5/2015
|
-0.10 / -0.33%
|
30.50
|
31.00
|
30.00
|
30.60
|
30.60
|
9.98
|
119,260
|
|
|
12/31/2014
|
-0.30 / -0.97%
|
30.10
|
30.90
|
30.00
|
30.70
|
30.70
|
10.01
|
9,800
|
|
|
12/30/2014
|
0.00 / 0.00%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
10.11
|
16,160
|
|
|
12/29/2014
|
-0.50 / -1.59%
|
30.60
|
31.50
|
30.00
|
31.00
|
31.00
|
10.11
|
39,530
|
|
|
12/26/2014
|
-0.50 / -1.56%
|
31.50
|
31.50
|
30.50
|
31.50
|
31.50
|
10.27
|
2,990
|
|
|
12/25/2014
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
10.44
|
0
|
|
|
12/24/2014
|
+0.70 / +2.24%
|
31.40
|
32.00
|
30.00
|
32.00
|
32.00
|
10.44
|
154,540
|
|
|
12/23/2014
|
-0.20 / -0.63%
|
31.40
|
31.40
|
30.00
|
31.30
|
31.30
|
10.21
|
4,710
|
|
|
12/22/2014
|
0.00 / 0.00%
|
31.70
|
32.40
|
31.40
|
31.50
|
31.50
|
10.27
|
58,670
|
|
|
12/19/2014
|
+0.10 / +0.32%
|
31.90
|
31.90
|
31.40
|
31.50
|
31.50
|
10.27
|
2,160
|
|
|
12/18/2014
|
+0.50 / +1.62%
|
32.50
|
32.50
|
29.20
|
31.40
|
31.40
|
10.24
|
48,630
|
|
|
12/17/2014
|
-0.10 / -0.32%
|
30.10
|
31.00
|
28.90
|
30.90
|
30.90
|
10.08
|
13,970
|
|
|
12/16/2014
|
-1.00 / -3.13%
|
32.00
|
32.00
|
30.00
|
31.00
|
31.00
|
10.11
|
225,350
|
|
|
12/15/2014
|
+0.20 / +0.63%
|
32.00
|
33.00
|
31.50
|
32.00
|
32.00
|
10.44
|
55,890
|
|
|
12/12/2014
|
+0.70 / +2.25%
|
32.00
|
32.00
|
31.10
|
31.80
|
31.80
|
10.37
|
31,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|