|
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 6/27/2016
|
|
| Open |
44.50 |
| High |
46.00 |
| Low |
44.50 |
| Volume |
49,400 |
| Split-adjusted Price |
23.80 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2016
|
+0.20 / +0.44%
|
44.50
|
46.00
|
44.50
|
46.00
|
45.36
|
23.80
|
49,400
|
|
|
6/24/2016
|
+0.10 / +0.22%
|
44.20
|
45.80
|
44.00
|
45.80
|
45.19
|
23.69
|
92,830
|
|
|
6/23/2016
|
-0.10 / -0.22%
|
45.60
|
45.70
|
44.20
|
45.70
|
45.30
|
23.64
|
1,360
|
|
|
6/22/2016
|
-0.20 / -0.43%
|
45.00
|
45.80
|
44.70
|
45.80
|
44.99
|
23.69
|
51,510
|
|
|
6/21/2016
|
0.00 / 0.00%
|
45.30
|
46.00
|
44.00
|
46.00
|
45.39
|
23.80
|
130,590
|
|
|
6/20/2016
|
+2.00 / +4.55%
|
45.10
|
46.00
|
44.00
|
46.00
|
44.90
|
23.80
|
145,540
|
|
|
6/17/2016
|
-3.20 / -6.78%
|
47.50
|
48.00
|
44.00
|
44.00
|
44.32
|
22.76
|
78,790
|
|
|
6/16/2016
|
-0.20 / -0.42%
|
46.20
|
47.20
|
46.00
|
47.20
|
46.05
|
24.42
|
41,760
|
|
|
6/15/2016
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
24.52
|
4,300
|
|
|
6/14/2016
|
+1.60 / +3.49%
|
46.50
|
48.80
|
46.10
|
47.40
|
48.64
|
24.52
|
54,960
|
|
|
6/13/2016
|
-0.80 / -1.72%
|
46.30
|
46.50
|
45.80
|
45.80
|
46.04
|
23.69
|
34,360
|
|
|
6/10/2016
|
-0.40 / -0.85%
|
47.00
|
47.00
|
46.60
|
46.60
|
46.97
|
24.11
|
55,670
|
|
|
6/9/2016
|
+0.50 / +1.08%
|
46.70
|
47.10
|
46.60
|
47.00
|
46.87
|
24.32
|
170,030
|
|
|
6/8/2016
|
-0.20 / -0.43%
|
46.40
|
47.40
|
46.40
|
46.50
|
46.90
|
24.06
|
287,130
|
|
|
6/7/2016
|
+0.20 / +0.43%
|
46.10
|
46.80
|
46.00
|
46.70
|
46.54
|
24.16
|
187,670
|
|
|
6/6/2016
|
+0.50 / +1.09%
|
46.00
|
46.50
|
46.00
|
46.50
|
46.23
|
24.06
|
15,530
|
|
|
6/3/2016
|
-0.70 / -1.50%
|
46.10
|
46.70
|
46.00
|
46.00
|
46.03
|
23.80
|
23,900
|
|
|
6/2/2016
|
-0.10 / -0.21%
|
45.40
|
46.70
|
45.40
|
46.70
|
46.69
|
24.16
|
21,010
|
|
|
6/1/2016
|
0.00 / 0.00%
|
46.80
|
46.80
|
45.00
|
46.80
|
46.26
|
24.21
|
2,140
|
|
|
5/31/2016
|
-0.10 / -0.21%
|
46.80
|
46.80
|
46.70
|
46.80
|
46.78
|
24.21
|
102,050
|
|
|
5/30/2016
|
0.00 / 0.00%
|
46.40
|
47.00
|
46.40
|
46.90
|
46.76
|
24.26
|
1,197,220
|
|
|
5/27/2016
|
+0.30 / +0.64%
|
46.50
|
46.90
|
46.50
|
46.90
|
46.76
|
24.26
|
541,540
|
|
|
5/26/2016
|
-0.20 / -0.43%
|
46.60
|
46.80
|
46.30
|
46.60
|
46.52
|
24.11
|
597,230
|
|
|
5/25/2016
|
0.00 / 0.00%
|
46.60
|
46.80
|
46.40
|
46.80
|
46.53
|
24.21
|
688,620
|
|
|
5/24/2016
|
+0.10 / +0.21%
|
46.70
|
46.80
|
46.60
|
46.80
|
46.71
|
24.21
|
338,140
|
|
|
5/23/2016
|
+0.20 / +0.43%
|
46.50
|
46.80
|
46.30
|
46.70
|
46.66
|
24.16
|
722,580
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|