|
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 6/23/2022
|
|
| Open |
32.20 |
| High |
33.50 |
| Low |
32.20 |
| Volume |
2,400 |
| Split-adjusted Price |
25.05 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+0.50 / +1.52%
|
32.20
|
33.50
|
32.20
|
33.50
|
32.39
|
25.05
|
2,400
|
|
|
6/22/2022
|
-1.50 / -4.35%
|
33.30
|
34.50
|
32.40
|
33.00
|
32.88
|
24.67
|
18,800
|
|
|
6/21/2022
|
-0.25 / -0.72%
|
34.10
|
35.45
|
32.50
|
34.50
|
33.89
|
25.79
|
2,900
|
|
|
6/20/2022
|
-0.40 / -1.14%
|
34.00
|
35.15
|
33.50
|
34.75
|
33.77
|
25.98
|
11,000
|
|
|
6/17/2022
|
-0.10 / -0.28%
|
33.90
|
35.20
|
33.70
|
35.15
|
34.08
|
26.28
|
6,400
|
|
|
6/16/2022
|
+1.55 / +4.60%
|
34.90
|
35.25
|
34.20
|
35.25
|
34.90
|
26.35
|
37,200
|
|
|
6/15/2022
|
-1.30 / -3.71%
|
33.50
|
35.00
|
33.50
|
33.70
|
33.95
|
25.19
|
3,400
|
|
|
6/14/2022
|
+0.40 / +1.16%
|
33.00
|
35.40
|
33.00
|
35.00
|
34.76
|
26.17
|
20,400
|
|
|
6/13/2022
|
-0.20 / -0.57%
|
35.50
|
35.50
|
32.50
|
34.60
|
33.98
|
25.87
|
4,000
|
|
|
6/10/2022
|
-1.20 / -3.33%
|
36.10
|
36.50
|
34.30
|
34.80
|
36.06
|
26.02
|
7,500
|
|
|
6/9/2022
|
+0.60 / +1.69%
|
35.00
|
36.60
|
34.30
|
36.00
|
35.07
|
26.91
|
103,900
|
|
|
6/8/2022
|
+1.40 / +4.12%
|
34.05
|
36.00
|
34.05
|
35.40
|
35.26
|
26.47
|
19,600
|
|
|
6/7/2022
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.50
|
34.00
|
33.84
|
25.42
|
7,800
|
|
|
6/6/2022
|
+1.00 / +3.03%
|
33.00
|
34.50
|
33.00
|
34.00
|
33.60
|
25.42
|
28,900
|
|
|
6/3/2022
|
-0.70 / -2.08%
|
33.80
|
33.80
|
33.00
|
33.00
|
33.40
|
24.67
|
6,500
|
|
|
6/2/2022
|
+0.50 / +1.51%
|
33.80
|
33.80
|
33.70
|
33.70
|
33.73
|
25.19
|
300
|
|
|
6/1/2022
|
0.00 / 0.00%
|
33.00
|
33.20
|
32.20
|
33.20
|
32.98
|
24.82
|
3,700
|
|
|
5/31/2022
|
+0.20 / +0.61%
|
31.60
|
33.30
|
31.60
|
33.20
|
32.98
|
24.82
|
14,400
|
|
|
5/30/2022
|
+0.60 / +1.85%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
24.67
|
1,000
|
|
|
5/27/2022
|
-0.05 / -0.15%
|
32.45
|
32.45
|
31.70
|
32.40
|
32.25
|
24.22
|
1,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|