|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
32.30
+0.75/+2.38%
3:05:01 PM
|
|
|
|
Closing price on 4/25/2022
|
|
| Open |
33.45 |
| High |
34.00 |
| Low |
32.10 |
| Volume |
24,200 |
| Split-adjusted Price |
24.00 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-1.40 / -4.18%
|
33.45
|
34.00
|
32.10
|
32.10
|
32.60
|
24.00
|
24,200
|
|
|
4/22/2022
|
-2.45 / -6.82%
|
35.95
|
35.95
|
33.45
|
33.50
|
33.60
|
25.05
|
64,000
|
|
|
4/21/2022
|
+0.65 / +1.84%
|
34.10
|
36.00
|
34.10
|
35.95
|
34.30
|
26.88
|
8,300
|
|
|
4/20/2022
|
-2.40 / -6.37%
|
37.90
|
37.90
|
35.30
|
35.30
|
36.70
|
26.39
|
30,300
|
|
|
4/19/2022
|
+2.45 / +6.95%
|
36.05
|
37.70
|
36.05
|
37.70
|
37.61
|
28.19
|
91,400
|
|
|
4/18/2022
|
+0.25 / +0.71%
|
35.50
|
35.90
|
35.20
|
35.25
|
35.54
|
26.35
|
34,300
|
|
|
4/15/2022
|
0.00 / 0.00%
|
35.00
|
35.80
|
35.00
|
35.00
|
35.20
|
26.17
|
15,200
|
|
|
4/14/2022
|
+1.75 / +5.26%
|
34.20
|
35.50
|
34.20
|
35.00
|
35.07
|
26.17
|
34,900
|
|
|
4/13/2022
|
-0.55 / -1.63%
|
33.80
|
33.90
|
33.25
|
33.25
|
33.56
|
24.86
|
9,600
|
|
|
4/12/2022
|
-0.40 / -1.17%
|
34.20
|
34.50
|
33.80
|
33.80
|
33.93
|
25.27
|
6,100
|
|
|
4/8/2022
|
-0.60 / -1.72%
|
34.80
|
34.80
|
34.00
|
34.20
|
34.49
|
25.57
|
10,000
|
|
|
4/7/2022
|
+0.65 / +1.90%
|
34.80
|
35.20
|
34.75
|
34.80
|
34.92
|
26.02
|
50,800
|
|
|
4/6/2022
|
+0.05 / +0.15%
|
34.45
|
35.00
|
34.10
|
34.15
|
34.51
|
25.53
|
23,700
|
|
|
4/5/2022
|
+0.60 / +1.79%
|
34.00
|
34.50
|
33.50
|
34.10
|
33.70
|
25.49
|
21,600
|
|
|
4/4/2022
|
-0.45 / -1.33%
|
33.60
|
34.00
|
33.40
|
33.50
|
33.54
|
25.05
|
12,700
|
|
|
4/1/2022
|
+0.80 / +2.41%
|
33.15
|
33.95
|
32.70
|
33.95
|
33.05
|
25.38
|
24,900
|
|
|
3/31/2022
|
-0.25 / -0.75%
|
33.50
|
33.50
|
33.00
|
33.15
|
33.29
|
24.78
|
10,400
|
|
|
3/30/2022
|
-0.20 / -0.60%
|
33.60
|
33.90
|
33.40
|
33.40
|
33.65
|
24.97
|
20,300
|
|
|
3/29/2022
|
+0.10 / +0.30%
|
33.60
|
33.85
|
33.50
|
33.60
|
33.60
|
25.12
|
5,000
|
|
|
3/28/2022
|
-0.70 / -2.05%
|
34.20
|
35.00
|
33.50
|
33.50
|
33.84
|
25.05
|
10,700
|
|
|
3/25/2022
|
0.00 / 0.00%
|
34.20
|
35.00
|
34.20
|
34.20
|
34.20
|
25.57
|
6,100
|
|
|
3/24/2022
|
+0.40 / +1.18%
|
34.20
|
34.90
|
33.80
|
34.20
|
34.31
|
25.57
|
10,300
|
|
|
3/23/2022
|
+0.10 / +0.30%
|
33.20
|
34.00
|
33.20
|
33.80
|
33.56
|
25.27
|
73,300
|
|
|
3/22/2022
|
+0.70 / +2.12%
|
33.00
|
33.90
|
33.00
|
33.70
|
33.60
|
25.19
|
10,000
|
|
|
3/21/2022
|
-0.30 / -0.90%
|
33.30
|
33.80
|
32.30
|
33.00
|
32.80
|
24.67
|
18,200
|
|
|
3/18/2022
|
+0.55 / +1.68%
|
33.40
|
33.90
|
33.30
|
33.30
|
33.58
|
24.90
|
20,000
|
|
|
3/17/2022
|
-1.35 / -3.96%
|
33.10
|
34.00
|
32.20
|
32.75
|
32.94
|
24.48
|
27,200
|
|
|
3/16/2022
|
-0.65 / -1.87%
|
34.00
|
34.10
|
33.20
|
34.10
|
33.87
|
25.49
|
16,800
|
|
|
3/15/2022
|
-0.25 / -0.71%
|
33.50
|
35.00
|
33.00
|
34.75
|
33.48
|
25.98
|
17,900
|
|
|
3/14/2022
|
+0.20 / +0.57%
|
34.70
|
36.00
|
33.80
|
35.00
|
35.04
|
26.17
|
34,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|