|
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 3/20/2015
|
|
| Open |
28.30 |
| High |
28.70 |
| Low |
28.30 |
| Volume |
61,780 |
| Split-adjusted Price |
9.30 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
+0.20 / +0.71%
|
28.30
|
28.70
|
28.30
|
28.50
|
28.59
|
9.30
|
61,780
|
|
|
3/19/2015
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.30
|
28.30
|
28.30
|
9.23
|
64,930
|
|
|
3/18/2015
|
-0.50 / -1.74%
|
28.80
|
28.80
|
28.30
|
28.30
|
28.30
|
9.23
|
164,420
|
|
|
3/17/2015
|
-1.20 / -4.00%
|
30.00
|
30.00
|
28.80
|
28.80
|
28.80
|
9.39
|
19,360
|
|
|
3/16/2015
|
+1.30 / +4.53%
|
28.70
|
30.50
|
28.20
|
30.00
|
30.00
|
9.79
|
339,130
|
|
|
3/13/2015
|
-0.20 / -0.69%
|
28.70
|
28.80
|
28.50
|
28.70
|
28.70
|
9.36
|
127,700
|
|
|
3/12/2015
|
+0.10 / +0.35%
|
28.80
|
28.90
|
28.70
|
28.90
|
28.90
|
9.43
|
17,480
|
|
|
3/11/2015
|
-0.10 / -0.35%
|
28.00
|
29.00
|
28.00
|
28.80
|
28.80
|
9.39
|
30,950
|
|
|
3/10/2015
|
0.00 / 0.00%
|
28.80
|
28.90
|
28.70
|
28.90
|
28.90
|
9.43
|
29,840
|
|
|
3/9/2015
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.80
|
28.90
|
28.90
|
9.43
|
60,450
|
|
|
3/6/2015
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.90
|
9.43
|
53,440
|
|
|
3/5/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.90
|
29.00
|
29.00
|
9.46
|
33,820
|
|
|
3/4/2015
|
-0.10 / -0.34%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
9.46
|
6,570
|
|
|
3/3/2015
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.00
|
29.10
|
29.10
|
9.49
|
8,080
|
|
|
3/2/2015
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.90
|
29.10
|
29.10
|
9.49
|
14,460
|
|
|
2/27/2015
|
-0.10 / -0.34%
|
29.20
|
29.20
|
29.00
|
29.10
|
29.10
|
9.49
|
67,310
|
|
|
2/26/2015
|
+0.10 / +0.34%
|
29.10
|
29.20
|
29.00
|
29.20
|
29.20
|
9.52
|
109,860
|
|
|
2/25/2015
|
-0.30 / -1.02%
|
29.10
|
29.20
|
29.00
|
29.10
|
29.10
|
9.49
|
5,250
|
|
|
2/24/2015
|
+0.10 / +0.34%
|
29.30
|
29.40
|
29.00
|
29.40
|
29.40
|
9.59
|
4,080
|
|
|
2/13/2015
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
9.56
|
7,590
|
|
|
2/12/2015
|
+0.10 / +0.34%
|
29.20
|
29.40
|
29.20
|
29.30
|
29.30
|
9.56
|
6,750
|
|
|
2/11/2015
|
-0.30 / -1.02%
|
29.20
|
29.30
|
29.20
|
29.20
|
29.20
|
9.52
|
26,510
|
|
|
2/10/2015
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.20
|
29.50
|
29.50
|
9.62
|
102,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|