|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
31.20
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 5/26/2022
|
|
| Open |
31.60 |
| High |
32.45 |
| Low |
31.50 |
| Volume |
2,100 |
| Split-adjusted Price |
24.26 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.95 / +3.02%
|
31.60
|
32.45
|
31.50
|
32.45
|
31.65
|
24.26
|
2,100
|
|
|
5/25/2022
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.50
|
31.50
|
31.54
|
23.55
|
5,000
|
|
|
5/24/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
23.55
|
5,300
|
|
|
5/23/2022
|
+0.30 / +0.96%
|
32.45
|
32.45
|
31.50
|
31.50
|
31.95
|
23.55
|
4,100
|
|
|
5/20/2022
|
-0.35 / -1.11%
|
31.60
|
31.60
|
31.10
|
31.20
|
31.43
|
23.33
|
14,900
|
|
|
5/19/2022
|
+0.15 / +0.48%
|
30.00
|
31.95
|
30.00
|
31.55
|
31.00
|
23.59
|
13,700
|
|
|
5/18/2022
|
0.00 / 0.00%
|
32.00
|
32.20
|
31.40
|
31.40
|
31.67
|
23.48
|
7,600
|
|
|
5/17/2022
|
+0.80 / +2.61%
|
30.60
|
31.40
|
30.60
|
31.40
|
31.02
|
23.48
|
11,100
|
|
|
5/16/2022
|
+0.10 / +0.33%
|
31.50
|
31.50
|
30.60
|
30.60
|
30.85
|
22.88
|
6,900
|
|
|
5/13/2022
|
-1.00 / -3.17%
|
31.50
|
31.50
|
30.00
|
30.50
|
30.73
|
22.80
|
15,500
|
|
|
5/12/2022
|
-1.50 / -4.55%
|
33.00
|
33.00
|
31.50
|
31.50
|
32.30
|
23.55
|
1,300
|
|
|
5/11/2022
|
0.00 / 0.00%
|
33.00
|
34.90
|
32.60
|
33.00
|
33.04
|
24.67
|
2,800
|
|
|
5/10/2022
|
+0.90 / +2.80%
|
32.50
|
33.00
|
32.50
|
33.00
|
32.78
|
24.67
|
5,000
|
|
|
5/9/2022
|
-2.30 / -6.69%
|
33.15
|
33.95
|
32.10
|
32.10
|
32.52
|
24.00
|
8,400
|
|
|
5/6/2022
|
-0.40 / -1.15%
|
35.00
|
35.00
|
34.40
|
34.40
|
34.87
|
25.72
|
17,800
|
|
|
5/5/2022
|
+0.40 / +1.16%
|
34.40
|
34.80
|
34.40
|
34.80
|
34.49
|
26.02
|
1,400
|
|
|
5/4/2022
|
-0.40 / -1.15%
|
35.70
|
35.70
|
34.35
|
34.40
|
34.47
|
25.72
|
6,900
|
|
|
4/29/2022
|
+1.20 / +3.57%
|
33.75
|
35.10
|
33.70
|
34.80
|
34.51
|
26.02
|
8,000
|
|
|
4/28/2022
|
-0.20 / -0.59%
|
33.70
|
33.80
|
33.50
|
33.60
|
33.77
|
25.12
|
3,400
|
|
|
4/27/2022
|
+0.80 / +2.42%
|
33.00
|
33.80
|
33.00
|
33.80
|
33.25
|
25.27
|
1,600
|
|
|
4/26/2022
|
+0.90 / +2.80%
|
30.50
|
33.00
|
30.00
|
33.00
|
31.49
|
24.67
|
5,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|