|
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 3/4/2016
|
|
| Open |
35.70 |
| High |
36.50 |
| Low |
35.50 |
| Volume |
380,040 |
| Split-adjusted Price |
18.52 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/1/2016
|
-0.30 / -0.84%
|
36.00
|
36.00
|
35.60
|
35.60
|
35.86
|
18.42
|
354,120
|
|
|
1/29/2016
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.80
|
35.90
|
35.85
|
18.57
|
353,320
|
|
|
1/28/2016
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.60
|
35.90
|
35.80
|
18.57
|
293,710
|
|
|
1/27/2016
|
+0.10 / +0.28%
|
36.00
|
36.00
|
35.60
|
36.00
|
35.87
|
18.62
|
350,810
|
|
|
1/26/2016
|
-0.10 / -0.28%
|
35.60
|
36.00
|
35.60
|
35.90
|
35.89
|
18.57
|
408,790
|
|
|
1/25/2016
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.60
|
36.00
|
35.92
|
18.62
|
427,320
|
|
|
1/22/2016
|
-0.20 / -0.55%
|
36.00
|
36.10
|
35.60
|
36.00
|
36.07
|
18.62
|
269,790
|
|
|
1/21/2016
|
+0.10 / +0.28%
|
36.00
|
36.30
|
35.90
|
36.20
|
36.07
|
18.73
|
629,560
|
|
|
1/20/2016
|
-0.10 / -0.28%
|
36.20
|
36.20
|
35.60
|
36.10
|
36.06
|
18.68
|
530,360
|
|
|
1/19/2016
|
+0.40 / +1.12%
|
35.80
|
36.20
|
35.60
|
36.20
|
35.91
|
18.73
|
402,190
|
|
|
1/18/2016
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.60
|
35.80
|
35.81
|
18.52
|
510,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|