|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
23.90
-0.10/-0.42%
3:09:20 PM
|
|
|
|
Closing price on 3/8/2012
|
|
| Open |
32.90 |
| High |
32.90 |
| Low |
32.00 |
| Volume |
106,020 |
| Split-adjusted Price |
5.94 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2012
|
-0.30 / -0.92%
|
32.90
|
32.90
|
32.00
|
32.20
|
32.20
|
5.94
|
106,020
|
|
|
3/7/2012
|
-0.50 / -1.52%
|
33.00
|
33.50
|
32.00
|
32.50
|
32.50
|
6.00
|
14,480
|
|
|
3/6/2012
|
-1.40 / -4.07%
|
35.00
|
35.00
|
32.90
|
33.00
|
33.00
|
6.09
|
16,940
|
|
|
3/5/2012
|
+1.60 / +4.88%
|
33.60
|
34.40
|
32.90
|
34.40
|
34.40
|
6.35
|
182,070
|
|
|
3/2/2012
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.40
|
32.80
|
32.80
|
6.05
|
12,340
|
|
|
3/1/2012
|
-0.40 / -1.20%
|
33.00
|
33.10
|
32.50
|
32.80
|
32.80
|
6.05
|
21,490
|
|
|
2/29/2012
|
-0.20 / -0.60%
|
33.40
|
33.50
|
33.20
|
33.20
|
33.20
|
6.13
|
45,850
|
|
|
2/28/2012
|
-0.10 / -0.30%
|
33.50
|
33.50
|
33.20
|
33.40
|
33.40
|
6.17
|
5,030
|
|
|
2/27/2012
|
-0.10 / -0.30%
|
33.60
|
33.60
|
33.10
|
33.50
|
33.50
|
6.18
|
13,500
|
|
|
2/24/2012
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.40
|
33.60
|
33.60
|
6.20
|
87,020
|
|
|
2/23/2012
|
-0.20 / -0.59%
|
33.70
|
33.70
|
33.50
|
33.60
|
33.60
|
6.20
|
21,370
|
|
|
2/22/2012
|
+0.10 / +0.30%
|
33.60
|
33.80
|
33.60
|
33.80
|
33.80
|
6.24
|
6,480
|
|
|
2/21/2012
|
-0.10 / -0.30%
|
33.80
|
33.80
|
33.60
|
33.70
|
33.70
|
6.22
|
19,600
|
|
|
2/20/2012
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.30
|
33.80
|
33.80
|
6.24
|
114,060
|
|
|
2/17/2012
|
+0.10 / +0.30%
|
33.70
|
33.80
|
33.50
|
33.80
|
33.80
|
6.24
|
42,030
|
|
|
2/16/2012
|
-0.10 / -0.30%
|
33.70
|
33.80
|
33.60
|
33.70
|
33.70
|
6.22
|
57,240
|
|
|
2/15/2012
|
+0.20 / +0.60%
|
34.50
|
34.50
|
33.20
|
33.80
|
33.80
|
6.24
|
143,770
|
|
|
2/14/2012
|
+1.10 / +3.38%
|
33.00
|
33.60
|
33.00
|
33.60
|
33.60
|
6.20
|
96,080
|
|
|
2/13/2012
|
-1.30 / -3.85%
|
32.50
|
33.80
|
32.50
|
32.50
|
32.50
|
6.00
|
12,390
|
|
|
2/10/2012
|
0.00 / 0.00%
|
33.00
|
34.90
|
33.00
|
33.80
|
33.80
|
6.24
|
116,950
|
|
|
2/9/2012
|
+0.90 / +2.74%
|
34.40
|
34.40
|
33.00
|
33.80
|
33.80
|
6.24
|
43,540
|
|
|
2/8/2012
|
+0.90 / +2.81%
|
33.00
|
33.00
|
32.00
|
32.90
|
32.90
|
6.07
|
28,760
|
|
|
2/7/2012
|
0.00 / 0.00%
|
30.60
|
33.60
|
30.60
|
32.00
|
32.00
|
5.91
|
43,850
|
|
|
2/6/2012
|
-1.00 / -3.03%
|
33.80
|
33.80
|
32.00
|
32.00
|
32.00
|
5.91
|
102,010
|
|
|
2/3/2012
|
0.00 / 0.00%
|
34.50
|
34.60
|
33.00
|
33.00
|
33.00
|
6.09
|
24,610
|
|
|
2/2/2012
|
+1.50 / +4.76%
|
31.00
|
33.00
|
31.00
|
33.00
|
33.00
|
6.09
|
43,500
|
|
|
2/1/2012
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.50
|
31.50
|
31.50
|
5.81
|
5,260
|
|
|
1/31/2012
|
+0.60 / +1.94%
|
31.50
|
32.40
|
31.40
|
31.50
|
31.50
|
5.81
|
71,800
|
|
|
1/30/2012
|
+1.10 / +3.69%
|
30.00
|
31.20
|
29.80
|
30.90
|
30.90
|
5.70
|
66,080
|
|
|
1/20/2012
|
-0.60 / -1.97%
|
30.20
|
30.50
|
29.50
|
29.80
|
29.80
|
5.50
|
99,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|