|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
31.20
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 10/4/2022
|
|
| Open |
28.80 |
| High |
30.10 |
| Low |
28.80 |
| Volume |
3,500 |
| Split-adjusted Price |
24.00 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
+1.10 / +3.82%
|
28.80
|
30.10
|
28.80
|
29.90
|
29.12
|
24.00
|
3,500
|
|
|
10/3/2022
|
-1.70 / -5.57%
|
30.00
|
30.50
|
28.40
|
28.80
|
29.00
|
23.11
|
7,400
|
|
|
9/30/2022
|
-0.50 / -1.61%
|
30.95
|
30.95
|
29.90
|
30.50
|
30.24
|
24.48
|
9,900
|
|
|
9/29/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.88
|
1,600
|
|
|
9/28/2022
|
-0.30 / -0.96%
|
31.00
|
31.00
|
30.80
|
31.00
|
30.97
|
24.88
|
10,200
|
|
|
9/27/2022
|
0.00 / 0.00%
|
31.30
|
31.35
|
31.10
|
31.30
|
31.26
|
25.12
|
5,400
|
|
|
9/26/2022
|
0.00 / 0.00%
|
30.10
|
31.30
|
30.00
|
31.30
|
30.82
|
25.12
|
3,800
|
|
|
9/23/2022
|
+1.25 / +4.16%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.02
|
25.12
|
4,100
|
|
|
9/22/2022
|
0.00 / 0.00%
|
30.15
|
30.15
|
30.00
|
30.05
|
30.08
|
24.12
|
7,800
|
|
|
9/21/2022
|
-0.65 / -2.12%
|
30.80
|
30.85
|
30.00
|
30.05
|
30.82
|
24.12
|
11,300
|
|
|
9/20/2022
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.70
|
30.70
|
30.74
|
24.64
|
2,300
|
|
|
9/19/2022
|
-0.50 / -1.60%
|
31.05
|
31.05
|
30.65
|
30.70
|
30.92
|
24.64
|
12,600
|
|
|
9/16/2022
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.20
|
31.20
|
31.45
|
25.04
|
3,000
|
|
|
9/15/2022
|
+0.35 / +1.12%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.33
|
25.28
|
1,800
|
|
|
9/14/2022
|
-0.95 / -2.96%
|
31.50
|
31.50
|
31.10
|
31.15
|
31.18
|
25.00
|
3,900
|
|
|
9/13/2022
|
+0.80 / +2.56%
|
31.95
|
32.10
|
31.25
|
32.10
|
31.99
|
25.76
|
3,400
|
|
|
9/12/2022
|
+0.10 / +0.32%
|
32.10
|
32.20
|
31.30
|
31.30
|
31.76
|
25.12
|
2,900
|
|
|
9/9/2022
|
-0.30 / -0.95%
|
31.80
|
31.80
|
31.20
|
31.20
|
31.50
|
25.04
|
800
|
|
|
9/8/2022
|
-0.30 / -0.94%
|
31.60
|
31.80
|
31.50
|
31.50
|
31.51
|
25.28
|
3,900
|
|
|
9/7/2022
|
-0.75 / -2.30%
|
31.10
|
31.90
|
31.10
|
31.80
|
31.12
|
25.52
|
73,000
|
|
|
9/6/2022
|
+0.45 / +1.40%
|
32.00
|
32.55
|
32.00
|
32.55
|
32.10
|
26.12
|
3,500
|
|
|
9/5/2022
|
-0.30 / -0.93%
|
31.00
|
32.10
|
31.00
|
32.10
|
31.36
|
25.76
|
4,500
|
|
|
8/31/2022
|
0.00 / 0.00%
|
32.15
|
32.40
|
32.15
|
32.40
|
32.23
|
26.00
|
1,700
|
|
|
8/30/2022
|
+0.40 / +1.25%
|
32.90
|
33.00
|
32.10
|
32.40
|
32.49
|
26.00
|
10,400
|
|
|
8/29/2022
|
-0.10 / -0.31%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.97
|
25.68
|
3,600
|
|
|
8/26/2022
|
0.00 / 0.00%
|
32.10
|
32.40
|
30.00
|
32.10
|
31.87
|
25.76
|
19,900
|
|
|
8/25/2022
|
-0.50 / -1.53%
|
32.60
|
32.70
|
32.10
|
32.10
|
32.43
|
25.76
|
14,300
|
|
|
8/24/2022
|
-0.05 / -0.15%
|
33.00
|
33.30
|
32.60
|
32.60
|
32.98
|
26.16
|
9,500
|
|
|
8/23/2022
|
+0.25 / +0.77%
|
31.60
|
33.00
|
31.60
|
32.65
|
32.00
|
26.20
|
15,300
|
|
|
8/22/2022
|
-1.10 / -3.28%
|
33.50
|
33.50
|
32.15
|
32.40
|
32.92
|
26.00
|
5,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|