|
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 1/5/2016
|
|
| Open |
36.00 |
| High |
36.20 |
| Low |
35.50 |
| Volume |
389,830 |
| Split-adjusted Price |
18.73 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2015
|
-1.40 / -2.94%
|
47.10
|
47.20
|
46.00
|
46.20
|
46.58
|
15.93
|
401,090
|
|
|
12/4/2015
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.40
|
47.60
|
47.47
|
16.42
|
638,650
|
|
|
12/3/2015
|
+0.60 / +1.28%
|
46.00
|
47.60
|
45.50
|
47.60
|
47.07
|
16.42
|
601,000
|
|
|
12/2/2015
|
-2.00 / -4.08%
|
48.10
|
48.10
|
47.00
|
47.00
|
47.72
|
16.21
|
400,730
|
|
|
12/1/2015
|
-0.70 / -1.41%
|
49.70
|
49.80
|
48.50
|
49.00
|
49.37
|
16.90
|
518,220
|
|
|
11/30/2015
|
0.00 / 0.00%
|
49.70
|
50.00
|
49.60
|
49.70
|
49.83
|
17.14
|
515,100
|
|
|
11/27/2015
|
+0.40 / +0.81%
|
49.60
|
50.00
|
49.50
|
49.70
|
49.72
|
17.14
|
530,760
|
|
|
11/26/2015
|
+0.50 / +1.02%
|
48.60
|
49.50
|
48.60
|
49.30
|
49.03
|
17.00
|
555,240
|
|
|
11/25/2015
|
+2.10 / +4.50%
|
47.20
|
49.00
|
47.20
|
48.80
|
47.76
|
16.83
|
608,680
|
|
|
11/24/2015
|
+0.60 / +1.30%
|
46.00
|
47.70
|
45.70
|
46.70
|
46.27
|
16.11
|
505,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|