|
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 4/7/2015
|
|
| Open |
27.10 |
| High |
28.00 |
| Low |
27.10 |
| Volume |
75,710 |
| Split-adjusted Price |
9.07 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2015
|
-0.10 / -0.36%
|
27.10
|
28.00
|
27.10
|
27.80
|
27.28
|
9.07
|
75,710
|
|
|
4/6/2015
|
-0.10 / -0.36%
|
27.70
|
27.90
|
27.50
|
27.90
|
27.62
|
9.10
|
4,670
|
|
|
4/3/2015
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.40
|
28.00
|
27.50
|
9.13
|
5,600
|
|
|
4/2/2015
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.13
|
1,910
|
|
|
4/1/2015
|
+0.60 / +2.15%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
9.30
|
1,010
|
|
|
3/31/2015
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.50
|
27.90
|
27.60
|
9.10
|
10,290
|
|
|
3/30/2015
|
0.00 / 0.00%
|
28.00
|
28.50
|
27.90
|
28.00
|
28.15
|
9.13
|
152,340
|
|
|
3/27/2015
|
-0.30 / -1.06%
|
28.30
|
29.00
|
28.00
|
28.00
|
28.60
|
9.13
|
71,160
|
|
|
3/26/2015
|
-0.30 / -1.05%
|
28.10
|
28.40
|
28.00
|
28.30
|
28.18
|
9.23
|
15,190
|
|
|
3/25/2015
|
+0.10 / +0.35%
|
28.50
|
28.60
|
28.00
|
28.60
|
28.43
|
9.33
|
29,620
|
|
|
3/24/2015
|
0.00 / 0.00%
|
28.50
|
28.70
|
28.40
|
28.50
|
28.58
|
9.30
|
31,590
|
|
|
3/23/2015
|
0.00 / 0.00%
|
28.60
|
28.80
|
28.30
|
28.50
|
28.64
|
9.30
|
324,480
|
|
|
3/20/2015
|
+0.20 / +0.71%
|
28.30
|
28.70
|
28.30
|
28.50
|
28.59
|
9.30
|
61,780
|
|
|
3/19/2015
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.30
|
28.30
|
28.30
|
9.23
|
64,930
|
|
|
3/18/2015
|
-0.50 / -1.74%
|
28.80
|
28.80
|
28.30
|
28.30
|
28.30
|
9.23
|
164,420
|
|
|
3/17/2015
|
-1.20 / -4.00%
|
30.00
|
30.00
|
28.80
|
28.80
|
28.80
|
9.39
|
19,360
|
|
|
3/16/2015
|
+1.30 / +4.53%
|
28.70
|
30.50
|
28.20
|
30.00
|
30.00
|
9.79
|
339,130
|
|
|
3/13/2015
|
-0.20 / -0.69%
|
28.70
|
28.80
|
28.50
|
28.70
|
28.70
|
9.36
|
127,700
|
|
|
3/12/2015
|
+0.10 / +0.35%
|
28.80
|
28.90
|
28.70
|
28.90
|
28.90
|
9.43
|
17,480
|
|
|
3/11/2015
|
-0.10 / -0.35%
|
28.00
|
29.00
|
28.00
|
28.80
|
28.80
|
9.39
|
30,950
|
|
|
3/10/2015
|
0.00 / 0.00%
|
28.80
|
28.90
|
28.70
|
28.90
|
28.90
|
9.43
|
29,840
|
|
|
3/9/2015
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.80
|
28.90
|
28.90
|
9.43
|
60,450
|
|
|
3/6/2015
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.90
|
9.43
|
53,440
|
|
|
3/5/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.90
|
29.00
|
29.00
|
9.46
|
33,820
|
|
|
3/4/2015
|
-0.10 / -0.34%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
9.46
|
6,570
|
|
|
3/3/2015
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.00
|
29.10
|
29.10
|
9.49
|
8,080
|
|
|
3/2/2015
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.90
|
29.10
|
29.10
|
9.49
|
14,460
|
|
|
2/27/2015
|
-0.10 / -0.34%
|
29.20
|
29.20
|
29.00
|
29.10
|
29.10
|
9.49
|
67,310
|
|
|
2/26/2015
|
+0.10 / +0.34%
|
29.10
|
29.20
|
29.00
|
29.20
|
29.20
|
9.52
|
109,860
|
|
|
2/25/2015
|
-0.30 / -1.02%
|
29.10
|
29.20
|
29.00
|
29.10
|
29.10
|
9.49
|
5,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|