|
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 2/28/2022
|
|
| Open |
36.70 |
| High |
37.00 |
| Low |
36.55 |
| Volume |
21,600 |
| Split-adjusted Price |
27.33 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
-0.10 / -0.27%
|
36.70
|
37.00
|
36.55
|
36.55
|
36.82
|
27.33
|
21,600
|
|
|
2/25/2022
|
-1.65 / -4.31%
|
38.10
|
38.10
|
36.50
|
36.65
|
36.95
|
27.40
|
34,100
|
|
|
2/24/2022
|
+0.05 / +0.13%
|
38.00
|
39.55
|
37.50
|
38.30
|
38.28
|
28.63
|
78,900
|
|
|
2/23/2022
|
+0.50 / +1.32%
|
40.00
|
40.00
|
38.00
|
38.25
|
38.63
|
28.60
|
80,600
|
|
|
2/22/2022
|
+2.45 / +6.94%
|
37.10
|
37.75
|
36.40
|
37.75
|
37.50
|
28.22
|
130,000
|
|
|
2/21/2022
|
+2.30 / +6.97%
|
34.00
|
35.30
|
34.00
|
35.30
|
35.21
|
26.39
|
92,700
|
|
|
2/18/2022
|
+1.15 / +3.61%
|
31.10
|
33.00
|
31.10
|
33.00
|
32.72
|
24.67
|
41,400
|
|
|
2/17/2022
|
-0.05 / -0.16%
|
31.80
|
32.60
|
30.80
|
31.85
|
31.90
|
23.81
|
17,100
|
|
|
2/16/2022
|
-1.60 / -4.78%
|
31.70
|
32.70
|
31.70
|
31.90
|
32.00
|
23.85
|
27,500
|
|
|
2/15/2022
|
+0.80 / +2.45%
|
34.30
|
34.30
|
32.70
|
33.50
|
33.14
|
25.05
|
21,000
|
|
|
2/14/2022
|
+2.00 / +6.51%
|
30.95
|
32.80
|
30.95
|
32.70
|
32.59
|
24.45
|
39,300
|
|
|
2/11/2022
|
+0.30 / +0.99%
|
30.95
|
31.10
|
30.40
|
30.70
|
30.47
|
22.95
|
28,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|