|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
28.60
0.00/0.00%
3:10:01 PM
|
|
|
|
Closing price on 3/27/2025
|
|
| Open |
30.10 |
| High |
30.10 |
| Low |
29.70 |
| Volume |
900 |
| Split-adjusted Price |
29.70 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2025
|
-0.40 / -1.33%
|
30.10
|
30.10
|
29.70
|
29.70
|
30.00
|
29.70
|
900
|
|
|
3/26/2025
|
+0.10 / +0.33%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
400
|
|
|
3/25/2025
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
|
3/24/2025
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
|
3/21/2025
|
-0.40 / -1.32%
|
30.60
|
31.00
|
30.00
|
30.00
|
30.86
|
30.00
|
2,600
|
|
|
3/20/2025
|
+0.40 / +1.33%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
100
|
|
|
3/19/2025
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.95
|
30.00
|
30.00
|
30.00
|
4,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
30.05
|
30.10
|
30.00
|
30.00
|
30.04
|
30.00
|
2,500
|
|
|
3/17/2025
|
0.00 / 0.00%
|
30.05
|
30.05
|
29.80
|
30.00
|
29.92
|
30.00
|
6,100
|
|
|
3/14/2025
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.04
|
30.00
|
21,500
|
|
|
3/13/2025
|
-0.05 / -0.17%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.07
|
30.00
|
2,500
|
|
|
3/12/2025
|
+0.05 / +0.17%
|
30.00
|
31.00
|
30.00
|
30.05
|
30.43
|
30.05
|
4,800
|
|
|
3/11/2025
|
-0.50 / -1.64%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.01
|
30.00
|
4,800
|
|
|
3/10/2025
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.80
|
30.50
|
30.07
|
30.50
|
13,700
|
|
|
3/7/2025
|
-0.35 / -1.13%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.69
|
30.50
|
700
|
|
|
3/6/2025
|
0.00 / 0.00%
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
0
|
|
|
3/5/2025
|
+0.05 / +0.16%
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
100
|
|
|
3/4/2025
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
0
|
|
|
3/3/2025
|
-0.50 / -1.60%
|
30.80
|
30.80
|
30.75
|
30.80
|
30.80
|
30.80
|
1,700
|
|
|
2/28/2025
|
+0.30 / +0.97%
|
31.10
|
31.30
|
31.10
|
31.30
|
31.18
|
31.30
|
2,800
|
|
|
2/27/2025
|
-0.20 / -0.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1,400
|
|
|
2/26/2025
|
0.00 / 0.00%
|
31.10
|
31.20
|
31.10
|
31.20
|
31.17
|
31.20
|
6,700
|
|
|
2/25/2025
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.10
|
31.20
|
31.19
|
31.20
|
4,800
|
|
|
2/24/2025
|
+0.20 / +0.65%
|
31.45
|
31.45
|
31.20
|
31.20
|
31.44
|
31.20
|
1,800
|
|
|
2/21/2025
|
+0.55 / +1.81%
|
30.55
|
31.20
|
30.55
|
31.00
|
30.55
|
31.00
|
59,200
|
|
|
2/20/2025
|
-0.25 / -0.81%
|
30.70
|
30.70
|
30.40
|
30.45
|
30.56
|
30.45
|
1,700
|
|
|
2/19/2025
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.20
|
30.70
|
30.45
|
30.70
|
11,000
|
|
|
2/18/2025
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.25
|
30.70
|
30.29
|
30.70
|
5,500
|
|
|
2/17/2025
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.00
|
30.70
|
30.35
|
30.70
|
4,100
|
|
|
2/14/2025
|
+0.05 / +0.16%
|
30.65
|
31.00
|
30.65
|
30.70
|
30.78
|
30.70
|
1,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|