|
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 4/8/2016
|
|
| Open |
40.00 |
| High |
42.00 |
| Low |
40.00 |
| Volume |
474,200 |
| Split-adjusted Price |
21.73 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2016
|
+1.50 / +3.70%
|
40.00
|
42.00
|
40.00
|
42.00
|
41.33
|
21.73
|
474,200
|
|
|
4/7/2016
|
+0.60 / +1.50%
|
40.00
|
40.50
|
39.90
|
40.50
|
40.12
|
20.95
|
427,350
|
|
|
4/6/2016
|
+0.40 / +1.01%
|
39.60
|
40.00
|
39.50
|
39.90
|
39.83
|
20.64
|
356,250
|
|
|
4/5/2016
|
-0.20 / -0.50%
|
39.30
|
39.80
|
39.30
|
39.50
|
39.61
|
20.44
|
318,940
|
|
|
4/4/2016
|
-0.30 / -0.75%
|
39.90
|
40.00
|
39.50
|
39.70
|
39.78
|
20.54
|
503,670
|
|
|
4/1/2016
|
+0.30 / +0.76%
|
40.40
|
40.40
|
39.70
|
40.00
|
40.05
|
20.69
|
288,190
|
|
|
3/31/2016
|
+0.80 / +2.06%
|
39.30
|
40.20
|
39.30
|
39.70
|
39.86
|
20.54
|
422,370
|
|
|
3/30/2016
|
+0.90 / +2.37%
|
37.90
|
39.00
|
37.90
|
38.90
|
38.46
|
20.12
|
669,500
|
|
|
3/29/2016
|
-0.60 / -1.55%
|
38.90
|
39.00
|
38.00
|
38.00
|
38.79
|
19.66
|
218,510
|
|
|
3/28/2016
|
+0.80 / +2.12%
|
38.00
|
38.70
|
38.00
|
38.60
|
38.32
|
19.97
|
637,420
|
|
|
3/25/2016
|
+0.20 / +0.53%
|
38.00
|
38.00
|
37.70
|
37.80
|
37.87
|
19.56
|
510,980
|
|
|
3/24/2016
|
+1.50 / +4.16%
|
36.70
|
38.00
|
36.50
|
37.60
|
37.12
|
19.45
|
515,300
|
|
|
3/23/2016
|
+0.80 / +2.27%
|
35.60
|
36.40
|
35.60
|
36.10
|
35.89
|
18.68
|
266,040
|
|
|
3/22/2016
|
+0.30 / +0.86%
|
34.80
|
35.70
|
34.80
|
35.30
|
35.06
|
18.26
|
180,600
|
|
|
3/21/2016
|
-0.30 / -0.85%
|
35.00
|
35.30
|
34.80
|
35.00
|
34.92
|
18.11
|
125,510
|
|
|
3/18/2016
|
-0.50 / -1.40%
|
35.80
|
36.30
|
35.30
|
35.30
|
35.40
|
18.26
|
2,619,320
|
|
|
3/17/2016
|
+0.20 / +0.56%
|
35.70
|
35.80
|
35.40
|
35.80
|
35.68
|
18.52
|
108,270
|
|
|
3/16/2016
|
-0.10 / -0.28%
|
35.40
|
35.70
|
35.40
|
35.60
|
35.42
|
18.42
|
13,610
|
|
|
3/15/2016
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.60
|
35.70
|
35.66
|
18.47
|
221,750
|
|
|
3/14/2016
|
+0.10 / +0.28%
|
35.60
|
35.70
|
35.50
|
35.70
|
35.65
|
18.47
|
196,910
|
|
|
3/11/2016
|
-0.10 / -0.28%
|
35.40
|
35.70
|
35.30
|
35.60
|
35.60
|
18.42
|
72,840
|
|
|
3/10/2016
|
+0.30 / +0.85%
|
35.60
|
35.70
|
35.40
|
35.70
|
35.55
|
18.47
|
232,010
|
|
|
3/9/2016
|
0.00 / 0.00%
|
35.40
|
35.50
|
35.20
|
35.40
|
35.41
|
18.31
|
130,610
|
|
|
3/8/2016
|
+0.20 / +0.57%
|
35.30
|
35.50
|
35.00
|
35.40
|
35.25
|
18.31
|
172,700
|
|
|
3/7/2016
|
-0.60 / -1.68%
|
35.70
|
35.70
|
35.20
|
35.20
|
35.34
|
18.21
|
336,230
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|