|
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 5/20/2016
|
|
| Open |
46.90 |
| High |
46.90 |
| Low |
46.20 |
| Volume |
1,362,470 |
| Split-adjusted Price |
24.06 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2016
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.20
|
46.50
|
46.51
|
24.06
|
1,362,470
|
|
|
5/19/2016
|
-0.50 / -1.06%
|
47.00
|
47.00
|
44.50
|
46.50
|
46.65
|
24.06
|
1,484,150
|
|
|
5/18/2016
|
+0.50 / +1.08%
|
46.50
|
47.00
|
46.30
|
47.00
|
46.70
|
24.32
|
1,418,100
|
|
|
5/17/2016
|
-0.30 / -0.64%
|
46.60
|
46.70
|
46.50
|
46.50
|
46.63
|
24.06
|
1,207,540
|
|
|
5/16/2016
|
-1.10 / -2.30%
|
47.00
|
47.00
|
46.80
|
46.80
|
46.89
|
24.21
|
1,450,970
|
|
|
5/13/2016
|
+0.90 / +1.91%
|
46.60
|
47.90
|
46.60
|
47.90
|
47.11
|
24.78
|
604,480
|
|
|
5/12/2016
|
+0.10 / +0.21%
|
47.00
|
47.50
|
46.00
|
47.00
|
46.90
|
24.32
|
543,460
|
|
|
5/11/2016
|
+0.10 / +0.21%
|
47.50
|
47.50
|
45.60
|
46.90
|
46.77
|
24.26
|
801,760
|
|
|
5/10/2016
|
-1.00 / -2.09%
|
44.50
|
47.00
|
44.50
|
46.80
|
45.11
|
24.21
|
206,390
|
|
|
5/9/2016
|
+0.90 / +1.92%
|
44.20
|
47.90
|
44.20
|
47.80
|
45.65
|
24.73
|
570,210
|
|
|
5/6/2016
|
-1.10 / -2.29%
|
47.50
|
47.50
|
46.90
|
46.90
|
47.25
|
24.26
|
627,340
|
|
|
5/5/2016
|
+0.10 / +0.21%
|
47.50
|
48.50
|
47.50
|
48.00
|
47.94
|
24.83
|
513,640
|
|
|
5/4/2016
|
0.00 / 0.00%
|
45.00
|
48.00
|
45.00
|
47.90
|
47.80
|
24.78
|
700,390
|
|
|
4/29/2016
|
+3.10 / +6.92%
|
44.40
|
47.90
|
44.30
|
47.90
|
45.91
|
24.78
|
181,340
|
|
|
4/28/2016
|
+0.40 / +0.90%
|
44.50
|
45.00
|
44.10
|
44.80
|
44.64
|
23.18
|
463,640
|
|
|
4/27/2016
|
+0.10 / +0.23%
|
44.10
|
44.50
|
44.10
|
44.40
|
44.36
|
22.97
|
625,500
|
|
|
4/26/2016
|
+0.30 / +0.68%
|
44.10
|
44.40
|
44.00
|
44.30
|
44.20
|
22.92
|
606,990
|
|
|
4/25/2016
|
0.00 / 0.00%
|
44.00
|
44.50
|
43.80
|
44.00
|
44.18
|
22.76
|
723,870
|
|
|
4/22/2016
|
+0.50 / +1.15%
|
43.50
|
44.10
|
43.50
|
44.00
|
43.92
|
22.76
|
911,330
|
|
|
4/21/2016
|
+0.60 / +1.40%
|
42.90
|
43.50
|
42.90
|
43.50
|
43.37
|
22.50
|
662,420
|
|
|
4/20/2016
|
+0.10 / +0.23%
|
42.80
|
43.40
|
42.50
|
42.90
|
43.28
|
22.19
|
730,980
|
|
|
4/19/2016
|
-1.20 / -2.73%
|
44.50
|
44.50
|
42.50
|
42.80
|
44.18
|
22.14
|
445,170
|
|
|
4/15/2016
|
+0.30 / +0.69%
|
44.00
|
44.40
|
43.90
|
44.00
|
44.10
|
22.76
|
524,540
|
|
|
4/14/2016
|
+0.90 / +2.10%
|
42.50
|
43.90
|
42.50
|
43.70
|
43.55
|
22.61
|
556,230
|
|
|
4/13/2016
|
-2.20 / -4.89%
|
41.90
|
44.00
|
41.90
|
42.80
|
43.13
|
22.14
|
539,980
|
|
|
4/12/2016
|
+1.70 / +3.93%
|
42.50
|
45.00
|
42.50
|
45.00
|
43.31
|
23.28
|
443,870
|
|
|
4/11/2016
|
+1.30 / +3.10%
|
42.00
|
43.50
|
42.00
|
43.30
|
42.82
|
22.40
|
637,040
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|