|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
31.25
-1.10/-3.40%
3:05:01 PM
|
|
|
|
Closing price on 2/9/2015
|
|
| Open |
29.40 |
| High |
29.50 |
| Low |
29.10 |
| Volume |
27,770 |
| Split-adjusted Price |
9.62 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2015
|
-0.20 / -0.67%
|
29.40
|
29.50
|
29.10
|
29.50
|
29.50
|
9.62
|
27,770
|
|
|
2/6/2015
|
+0.20 / +0.68%
|
29.30
|
29.70
|
29.20
|
29.70
|
29.70
|
9.69
|
15,220
|
|
|
2/5/2015
|
-0.20 / -0.67%
|
29.40
|
29.50
|
29.10
|
29.50
|
29.50
|
9.62
|
51,870
|
|
|
2/4/2015
|
-0.10 / -0.34%
|
29.40
|
29.80
|
29.20
|
29.70
|
29.70
|
9.69
|
17,300
|
|
|
2/3/2015
|
-0.10 / -0.33%
|
29.70
|
30.00
|
28.50
|
29.80
|
29.80
|
9.72
|
12,200
|
|
|
2/2/2015
|
+0.20 / +0.67%
|
29.70
|
29.90
|
29.70
|
29.90
|
29.90
|
9.75
|
6,990
|
|
|
1/30/2015
|
-0.30 / -1.00%
|
29.80
|
30.00
|
29.70
|
29.70
|
29.70
|
9.69
|
3,860
|
|
|
1/29/2015
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.00
|
9.79
|
68,890
|
|
|
1/28/2015
|
-0.30 / -0.99%
|
30.20
|
30.20
|
30.00
|
30.00
|
30.00
|
9.79
|
12,030
|
|
|
1/27/2015
|
-0.30 / -0.98%
|
30.50
|
30.50
|
29.50
|
30.30
|
30.30
|
9.88
|
86,180
|
|
|
1/26/2015
|
-0.30 / -0.97%
|
30.60
|
30.60
|
30.00
|
30.60
|
30.60
|
9.98
|
269,030
|
|
|
1/23/2015
|
-0.10 / -0.32%
|
30.50
|
30.90
|
30.00
|
30.90
|
30.90
|
10.08
|
219,350
|
|
|
1/22/2015
|
+0.50 / +1.64%
|
30.10
|
31.00
|
30.00
|
31.00
|
31.00
|
10.11
|
78,390
|
|
|
1/21/2015
|
-0.20 / -0.65%
|
30.60
|
30.60
|
30.00
|
30.50
|
30.50
|
9.95
|
22,200
|
|
|
1/20/2015
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.60
|
30.70
|
30.70
|
10.01
|
121,030
|
|
|
1/19/2015
|
-0.70 / -2.23%
|
31.40
|
31.50
|
30.70
|
30.70
|
30.70
|
10.01
|
75,000
|
|
|
1/16/2015
|
+1.20 / +3.97%
|
30.00
|
31.90
|
30.00
|
31.40
|
31.40
|
10.24
|
264,540
|
|
|
1/15/2015
|
+0.20 / +0.67%
|
30.40
|
30.40
|
30.00
|
30.20
|
30.20
|
9.85
|
42,420
|
|
|
1/14/2015
|
-0.30 / -0.99%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.00
|
9.79
|
29,900
|
|
|
1/13/2015
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.00
|
30.30
|
30.30
|
9.88
|
18,750
|
|
|
1/12/2015
|
-0.30 / -0.98%
|
30.70
|
30.70
|
30.10
|
30.40
|
30.40
|
9.92
|
10,120
|
|
|
1/9/2015
|
+0.30 / +0.99%
|
30.70
|
30.70
|
30.00
|
30.70
|
30.70
|
10.01
|
7,490
|
|
|
1/8/2015
|
+0.10 / +0.33%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.40
|
9.92
|
12,930
|
|
|
1/7/2015
|
-0.30 / -0.98%
|
30.00
|
30.30
|
30.00
|
30.30
|
30.30
|
9.88
|
2,530
|
|
|
1/6/2015
|
0.00 / 0.00%
|
30.00
|
30.60
|
29.20
|
30.60
|
30.60
|
9.98
|
25,610
|
|
|
1/5/2015
|
-0.10 / -0.33%
|
30.50
|
31.00
|
30.00
|
30.60
|
30.60
|
9.98
|
119,260
|
|
|
12/31/2014
|
-0.30 / -0.97%
|
30.10
|
30.90
|
30.00
|
30.70
|
30.70
|
10.01
|
9,800
|
|
|
12/30/2014
|
0.00 / 0.00%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
10.11
|
16,160
|
|
|
12/29/2014
|
-0.50 / -1.59%
|
30.60
|
31.50
|
30.00
|
31.00
|
31.00
|
10.11
|
39,530
|
|
|
12/26/2014
|
-0.50 / -1.56%
|
31.50
|
31.50
|
30.50
|
31.50
|
31.50
|
10.27
|
2,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|