|
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 3/21/2016
|
|
| Open |
35.00 |
| High |
35.30 |
| Low |
34.80 |
| Volume |
125,510 |
| Split-adjusted Price |
18.11 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2016
|
-0.30 / -0.85%
|
35.00
|
35.30
|
34.80
|
35.00
|
34.92
|
18.11
|
125,510
|
|
|
3/18/2016
|
-0.50 / -1.40%
|
35.80
|
36.30
|
35.30
|
35.30
|
35.40
|
18.26
|
2,619,320
|
|
|
3/17/2016
|
+0.20 / +0.56%
|
35.70
|
35.80
|
35.40
|
35.80
|
35.68
|
18.52
|
108,270
|
|
|
3/16/2016
|
-0.10 / -0.28%
|
35.40
|
35.70
|
35.40
|
35.60
|
35.42
|
18.42
|
13,610
|
|
|
3/15/2016
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.60
|
35.70
|
35.66
|
18.47
|
221,750
|
|
|
3/14/2016
|
+0.10 / +0.28%
|
35.60
|
35.70
|
35.50
|
35.70
|
35.65
|
18.47
|
196,910
|
|
|
3/11/2016
|
-0.10 / -0.28%
|
35.40
|
35.70
|
35.30
|
35.60
|
35.60
|
18.42
|
72,840
|
|
|
3/10/2016
|
+0.30 / +0.85%
|
35.60
|
35.70
|
35.40
|
35.70
|
35.55
|
18.47
|
232,010
|
|
|
3/9/2016
|
0.00 / 0.00%
|
35.40
|
35.50
|
35.20
|
35.40
|
35.41
|
18.31
|
130,610
|
|
|
3/8/2016
|
+0.20 / +0.57%
|
35.30
|
35.50
|
35.00
|
35.40
|
35.25
|
18.31
|
172,700
|
|
|
3/7/2016
|
-0.60 / -1.68%
|
35.70
|
35.70
|
35.20
|
35.20
|
35.34
|
18.21
|
336,230
|
|
|
3/4/2016
|
0.00 / 0.00%
|
35.70
|
36.50
|
35.50
|
35.80
|
35.82
|
18.52
|
380,040
|
|
|
3/3/2016
|
+2.10 / +6.23%
|
35.60
|
35.80
|
35.50
|
35.80
|
35.62
|
18.52
|
301,840
|
|
|
3/2/2016
|
-2.30 / -6.39%
|
36.00
|
36.00
|
33.70
|
33.70
|
35.54
|
17.43
|
589,060
|
|
|
3/1/2016
|
+0.20 / +0.56%
|
35.80
|
38.30
|
35.80
|
36.00
|
36.16
|
18.62
|
500,470
|
|
|
2/29/2016
|
+0.10 / +0.28%
|
35.70
|
35.80
|
35.60
|
35.80
|
35.69
|
18.52
|
449,310
|
|
|
2/26/2016
|
-0.10 / -0.28%
|
35.60
|
35.70
|
35.60
|
35.70
|
35.68
|
18.47
|
458,800
|
|
|
2/25/2016
|
0.00 / 0.00%
|
35.70
|
36.30
|
35.70
|
35.80
|
36.05
|
18.52
|
348,890
|
|
|
2/24/2016
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.60
|
35.80
|
35.72
|
18.52
|
525,440
|
|
|
2/23/2016
|
0.00 / 0.00%
|
35.70
|
35.80
|
35.60
|
35.80
|
35.70
|
18.52
|
600,000
|
|
|
2/22/2016
|
0.00 / 0.00%
|
35.70
|
36.00
|
35.60
|
35.80
|
35.74
|
18.52
|
533,750
|
|
|
2/19/2016
|
+0.10 / +0.28%
|
35.80
|
35.80
|
35.50
|
35.80
|
35.71
|
18.52
|
432,320
|
|
|
2/18/2016
|
-0.10 / -0.28%
|
35.70
|
35.70
|
35.60
|
35.70
|
35.68
|
18.47
|
418,000
|
|
|
2/17/2016
|
0.00 / 0.00%
|
35.70
|
35.80
|
35.60
|
35.80
|
35.72
|
18.52
|
411,920
|
|
|
2/16/2016
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.70
|
35.80
|
35.71
|
18.52
|
470,130
|
|
|
2/15/2016
|
0.00 / 0.00%
|
35.70
|
35.80
|
35.70
|
35.80
|
35.73
|
18.52
|
358,960
|
|
|
2/5/2016
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.70
|
35.80
|
35.81
|
18.52
|
342,560
|
|
|
2/4/2016
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.60
|
35.80
|
35.74
|
18.52
|
410,180
|
|
|
2/3/2016
|
+0.10 / +0.28%
|
35.60
|
35.90
|
35.60
|
35.90
|
35.80
|
18.57
|
250,400
|
|
|
2/2/2016
|
+0.20 / +0.56%
|
35.80
|
35.90
|
35.60
|
35.80
|
35.81
|
18.52
|
290,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|