|
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 2/10/2022
|
|
| Open |
30.90 |
| High |
31.50 |
| Low |
30.40 |
| Volume |
19,000 |
| Split-adjusted Price |
22.73 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
-0.50 / -1.62%
|
30.90
|
31.50
|
30.40
|
30.40
|
30.50
|
22.73
|
19,000
|
|
|
2/9/2022
|
-0.75 / -2.37%
|
31.90
|
31.90
|
30.30
|
30.90
|
30.60
|
23.10
|
12,300
|
|
|
2/8/2022
|
0.00 / 0.00%
|
31.50
|
31.65
|
31.20
|
31.65
|
31.33
|
23.66
|
5,100
|
|
|
2/7/2022
|
+2.05 / +6.93%
|
29.70
|
31.65
|
29.60
|
31.65
|
31.01
|
23.66
|
22,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
29.85
|
30.20
|
29.50
|
29.60
|
29.77
|
22.13
|
23,300
|
|
|
1/27/2022
|
-0.60 / -1.99%
|
30.20
|
30.20
|
29.60
|
29.60
|
29.81
|
22.13
|
7,100
|
|
|
1/26/2022
|
+0.70 / +2.37%
|
29.50
|
30.20
|
29.40
|
30.20
|
29.77
|
22.58
|
8,500
|
|
|
1/25/2022
|
-0.15 / -0.51%
|
29.65
|
30.45
|
29.40
|
29.50
|
29.56
|
22.05
|
12,000
|
|
|
1/24/2022
|
-0.50 / -1.66%
|
30.65
|
30.65
|
29.65
|
29.65
|
29.65
|
22.17
|
2,600
|
|
|
1/21/2022
|
-0.85 / -2.74%
|
31.00
|
31.00
|
29.95
|
30.15
|
30.26
|
22.54
|
5,200
|
|
|
1/20/2022
|
+1.05 / +3.51%
|
30.00
|
31.00
|
29.50
|
31.00
|
30.80
|
23.18
|
5,700
|
|
|
1/19/2022
|
-0.45 / -1.48%
|
30.40
|
30.40
|
28.65
|
29.95
|
29.89
|
22.39
|
14,100
|
|
|
1/18/2022
|
+0.10 / +0.33%
|
30.30
|
30.85
|
30.30
|
30.40
|
30.33
|
22.73
|
3,900
|
|
|
1/17/2022
|
+0.30 / +1.00%
|
30.05
|
30.35
|
30.00
|
30.30
|
30.22
|
22.65
|
13,600
|
|
|
1/14/2022
|
-1.25 / -4.00%
|
30.50
|
31.00
|
29.10
|
30.00
|
29.48
|
22.43
|
103,500
|
|
|
1/13/2022
|
-0.75 / -2.34%
|
31.90
|
32.70
|
31.25
|
31.25
|
31.58
|
23.36
|
19,600
|
|
|
1/12/2022
|
-0.20 / -0.62%
|
32.05
|
32.40
|
31.50
|
32.00
|
32.06
|
23.92
|
22,800
|
|
|
1/11/2022
|
-0.40 / -1.23%
|
32.20
|
32.25
|
32.10
|
32.20
|
32.23
|
24.07
|
14,800
|
|
|
1/10/2022
|
-0.05 / -0.15%
|
32.50
|
32.95
|
32.50
|
32.60
|
32.50
|
24.37
|
4,100
|
|
|
1/7/2022
|
-0.05 / -0.15%
|
32.65
|
33.90
|
32.60
|
32.65
|
32.97
|
24.41
|
12,800
|
|
|
1/6/2022
|
-0.30 / -0.91%
|
32.60
|
33.00
|
32.60
|
32.70
|
32.72
|
24.45
|
10,900
|
|
|
1/5/2022
|
0.00 / 0.00%
|
33.05
|
33.60
|
32.90
|
33.00
|
33.23
|
24.67
|
12,400
|
|
|
1/4/2022
|
-0.40 / -1.20%
|
33.00
|
33.40
|
32.80
|
33.00
|
33.03
|
24.67
|
18,100
|
|
|
12/31/2021
|
-0.10 / -0.30%
|
33.50
|
33.50
|
33.00
|
33.40
|
33.50
|
24.97
|
1,400
|
|
|
12/30/2021
|
+0.50 / +1.52%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.39
|
25.05
|
3,600
|
|
|
12/29/2021
|
-0.60 / -1.79%
|
33.60
|
33.60
|
32.00
|
33.00
|
33.09
|
24.67
|
1,500
|
|
|
12/28/2021
|
-0.15 / -0.44%
|
33.95
|
33.95
|
33.60
|
33.60
|
33.76
|
25.12
|
14,300
|
|
|
12/27/2021
|
+0.35 / +1.05%
|
33.00
|
33.75
|
32.90
|
33.75
|
33.57
|
25.23
|
1,400
|
|
|
12/24/2021
|
-0.30 / -0.89%
|
32.80
|
33.50
|
32.80
|
33.40
|
33.41
|
24.97
|
1,800
|
|
|
12/23/2021
|
+0.25 / +0.75%
|
33.80
|
33.80
|
32.80
|
33.70
|
32.91
|
25.19
|
5,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|