|
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 11/12/2015
|
|
| Open |
46.20 |
| High |
47.00 |
| Low |
46.10 |
| Volume |
420,520 |
| Split-adjusted Price |
16.14 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2015
|
-0.10 / -0.21%
|
46.20
|
47.00
|
46.10
|
46.80
|
46.31
|
16.14
|
420,520
|
|
|
11/11/2015
|
+0.40 / +0.86%
|
46.50
|
47.00
|
46.20
|
46.90
|
46.47
|
16.18
|
504,130
|
|
|
11/10/2015
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.30
|
46.50
|
46.47
|
16.04
|
212,110
|
|
|
11/9/2015
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.00
|
46.50
|
46.27
|
16.04
|
210,600
|
|
|
11/6/2015
|
0.00 / 0.00%
|
46.10
|
46.60
|
46.00
|
46.50
|
46.40
|
16.04
|
308,710
|
|
|
11/5/2015
|
-1.20 / -2.52%
|
46.80
|
47.00
|
46.50
|
46.50
|
46.67
|
16.04
|
626,400
|
|
|
11/4/2015
|
+0.50 / +1.06%
|
48.40
|
48.40
|
47.00
|
47.70
|
47.22
|
16.45
|
283,030
|
|
|
11/3/2015
|
+0.10 / +0.21%
|
47.00
|
47.60
|
47.00
|
47.20
|
47.15
|
16.28
|
657,030
|
|
|
11/2/2015
|
-1.50 / -3.09%
|
48.00
|
48.00
|
46.90
|
47.10
|
47.24
|
16.24
|
521,520
|
|
|
10/30/2015
|
+0.80 / +1.67%
|
47.90
|
48.90
|
47.50
|
48.60
|
48.11
|
16.76
|
274,530
|
|
|
10/29/2015
|
+1.40 / +3.02%
|
46.40
|
49.60
|
46.40
|
47.80
|
47.55
|
16.49
|
401,100
|
|
|
10/28/2015
|
+3.00 / +6.91%
|
46.30
|
46.40
|
44.00
|
46.40
|
45.62
|
16.00
|
693,500
|
|
|
10/27/2015
|
-0.50 / -1.14%
|
41.10
|
43.90
|
41.10
|
43.40
|
43.46
|
14.97
|
41,280
|
|
|
10/26/2015
|
-0.30 / -0.68%
|
44.10
|
44.10
|
43.90
|
43.90
|
44.00
|
15.14
|
100,690
|
|
|
10/23/2015
|
0.00 / 0.00%
|
44.80
|
44.80
|
44.00
|
44.20
|
44.08
|
14.90
|
1,520
|
|
|
10/22/2015
|
+0.20 / +0.45%
|
44.00
|
44.40
|
44.00
|
44.20
|
44.18
|
14.90
|
94,850
|
|
|
10/21/2015
|
0.00 / 0.00%
|
44.00
|
44.20
|
43.80
|
44.00
|
44.00
|
14.83
|
119,260
|
|
|
10/20/2015
|
-0.20 / -0.45%
|
44.00
|
44.20
|
44.00
|
44.00
|
44.05
|
14.83
|
193,920
|
|
|
10/19/2015
|
-0.10 / -0.23%
|
44.10
|
44.30
|
44.00
|
44.20
|
44.15
|
14.90
|
238,370
|
|
|
10/16/2015
|
+1.10 / +2.55%
|
43.50
|
44.40
|
43.40
|
44.30
|
43.91
|
14.93
|
478,930
|
|
|
10/15/2015
|
-1.30 / -2.92%
|
44.00
|
44.20
|
43.20
|
43.20
|
43.24
|
14.56
|
9,320
|
|
|
10/14/2015
|
0.00 / 0.00%
|
42.10
|
44.60
|
42.10
|
44.50
|
44.17
|
15.00
|
375,700
|
|
|
10/13/2015
|
+0.10 / +0.23%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.16
|
15.00
|
458,770
|
|
|
10/12/2015
|
+0.30 / +0.68%
|
44.00
|
44.70
|
43.90
|
44.40
|
44.10
|
14.97
|
1,367,093
|
|
|
10/9/2015
|
-0.40 / -0.90%
|
44.50
|
44.90
|
43.90
|
44.10
|
44.29
|
14.87
|
470,830
|
|
|
10/8/2015
|
+0.50 / +1.14%
|
44.20
|
44.60
|
44.00
|
44.50
|
44.33
|
15.00
|
482,770
|
|
|
10/7/2015
|
+0.10 / +0.23%
|
43.90
|
44.30
|
43.90
|
44.00
|
44.12
|
14.83
|
482,080
|
|
|
10/6/2015
|
+0.20 / +0.46%
|
43.70
|
44.00
|
43.60
|
43.90
|
43.82
|
14.80
|
425,610
|
|
|
10/5/2015
|
+0.70 / +1.63%
|
43.50
|
43.80
|
42.80
|
43.70
|
43.52
|
14.73
|
602,270
|
|
|
10/2/2015
|
+0.20 / +0.47%
|
42.50
|
43.40
|
42.50
|
43.00
|
42.82
|
14.50
|
604,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|