|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
32.30
+0.75/+2.38%
3:05:01 PM
|
|
|
|
Closing price on 12/20/2016
|
|
| Open |
36.35 |
| High |
38.85 |
| Low |
36.35 |
| Volume |
144,910 |
| Split-adjusted Price |
19.84 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2016
|
+1.15 / +3.16%
|
36.35
|
38.85
|
36.35
|
37.50
|
37.80
|
19.84
|
144,910
|
|
|
12/19/2016
|
+2.35 / +6.91%
|
35.90
|
36.35
|
35.90
|
36.35
|
36.35
|
19.24
|
519,800
|
|
|
12/16/2016
|
+0.90 / +2.72%
|
33.10
|
34.80
|
33.10
|
34.00
|
33.88
|
17.99
|
1,175,700
|
|
|
12/15/2016
|
-1.40 / -4.06%
|
34.00
|
34.20
|
33.10
|
33.10
|
33.11
|
17.52
|
61,440
|
|
|
12/14/2016
|
+0.50 / +1.47%
|
33.05
|
34.50
|
33.05
|
34.50
|
33.86
|
18.26
|
18,900
|
|
|
12/13/2016
|
+0.85 / +2.56%
|
34.00
|
34.95
|
34.00
|
34.00
|
34.39
|
17.99
|
168,930
|
|
|
12/12/2016
|
-0.45 / -1.34%
|
33.95
|
34.95
|
33.15
|
33.15
|
33.25
|
17.54
|
28,060
|
|
|
12/9/2016
|
+0.60 / +1.82%
|
35.25
|
35.30
|
33.00
|
33.60
|
33.70
|
17.78
|
41,010
|
|
|
12/8/2016
|
-0.30 / -0.90%
|
33.30
|
35.60
|
33.00
|
33.00
|
33.98
|
17.46
|
370,740
|
|
|
12/7/2016
|
-2.40 / -6.72%
|
34.10
|
36.80
|
33.30
|
33.30
|
33.43
|
17.62
|
91,920
|
|
|
12/6/2016
|
-0.80 / -2.19%
|
35.70
|
36.00
|
35.30
|
35.70
|
35.68
|
18.89
|
20,740
|
|
|
12/5/2016
|
-1.50 / -3.95%
|
37.85
|
37.85
|
36.50
|
36.50
|
36.79
|
19.31
|
265,250
|
|
|
12/2/2016
|
-2.00 / -5.00%
|
40.10
|
40.50
|
37.80
|
38.00
|
38.35
|
20.11
|
19,920
|
|
|
12/1/2016
|
+0.15 / +0.38%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
21.17
|
1,380
|
|
|
11/30/2016
|
+0.05 / +0.13%
|
38.50
|
39.90
|
38.50
|
39.85
|
38.55
|
21.09
|
10,090
|
|
|
11/29/2016
|
+0.80 / +2.05%
|
40.00
|
41.60
|
37.30
|
39.80
|
40.25
|
21.06
|
62,950
|
|
|
11/28/2016
|
-2.70 / -6.47%
|
40.05
|
41.80
|
39.00
|
39.00
|
41.50
|
20.64
|
163,810
|
|
|
11/25/2016
|
-0.10 / -0.24%
|
41.75
|
41.80
|
41.70
|
41.70
|
41.75
|
22.07
|
100,490
|
|
|
11/24/2016
|
-0.15 / -0.36%
|
41.80
|
41.85
|
40.30
|
41.80
|
41.82
|
22.12
|
81,080
|
|
|
11/23/2016
|
0.00 / 0.00%
|
41.75
|
42.40
|
41.75
|
41.95
|
41.88
|
22.20
|
109,370
|
|
|
11/22/2016
|
-0.05 / -0.12%
|
44.00
|
44.00
|
41.95
|
41.95
|
42.06
|
22.20
|
1,070
|
|
|
11/21/2016
|
0.00 / 0.00%
|
42.20
|
42.20
|
40.50
|
42.00
|
41.74
|
22.22
|
5,750
|
|
|
11/18/2016
|
-0.85 / -1.98%
|
41.05
|
42.40
|
41.05
|
42.00
|
41.83
|
22.22
|
10,520
|
|
|
11/17/2016
|
+0.95 / +2.27%
|
41.90
|
43.55
|
41.05
|
42.85
|
41.89
|
22.67
|
4,440
|
|
|
11/16/2016
|
+1.60 / +3.97%
|
42.80
|
42.80
|
40.10
|
41.90
|
40.98
|
22.17
|
1,830
|
|
|
11/15/2016
|
-1.30 / -3.13%
|
43.20
|
43.20
|
40.30
|
40.30
|
42.36
|
21.33
|
161,510
|
|
|
11/14/2016
|
+0.10 / +0.24%
|
43.50
|
43.90
|
41.60
|
41.60
|
43.56
|
22.01
|
118,920
|
|
|
11/11/2016
|
-2.60 / -5.90%
|
44.00
|
44.00
|
41.50
|
41.50
|
43.88
|
21.96
|
63,030
|
|
|
11/10/2016
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
23.34
|
0
|
|
|
11/9/2016
|
-0.20 / -0.45%
|
44.30
|
44.30
|
43.60
|
44.10
|
44.18
|
23.34
|
286,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|