|
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 6/29/2017
|
|
| Open |
51.50 |
| High |
51.60 |
| Low |
51.10 |
| Volume |
144,860 |
| Split-adjusted Price |
28.41 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
0.00 / 0.00%
|
51.50
|
51.60
|
51.10
|
51.50
|
51.31
|
28.41
|
144,860
|
|
|
6/28/2017
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
28.41
|
1,000
|
|
|
6/27/2017
|
-0.10 / -0.19%
|
50.60
|
51.60
|
50.60
|
51.50
|
51.21
|
28.41
|
69,790
|
|
|
6/26/2017
|
-0.20 / -0.39%
|
50.60
|
51.60
|
50.60
|
51.60
|
51.10
|
28.46
|
2,030
|
|
|
6/23/2017
|
0.00 / 0.00%
|
51.80
|
51.80
|
50.70
|
51.80
|
51.47
|
28.57
|
128,110
|
|
|
6/22/2017
|
+0.10 / +0.19%
|
51.50
|
51.90
|
50.70
|
51.80
|
51.71
|
28.57
|
69,740
|
|
|
6/21/2017
|
-0.10 / -0.19%
|
51.30
|
51.90
|
51.30
|
51.70
|
51.54
|
28.52
|
85,310
|
|
|
6/20/2017
|
-0.10 / -0.19%
|
52.00
|
52.00
|
50.70
|
51.80
|
51.56
|
28.57
|
126,160
|
|
|
6/19/2017
|
-0.60 / -1.14%
|
52.40
|
52.40
|
50.60
|
51.90
|
52.05
|
28.63
|
62,310
|
|
|
6/16/2017
|
+2.00 / +3.96%
|
50.50
|
52.50
|
50.50
|
52.50
|
51.07
|
28.96
|
114,390
|
|
|
6/15/2017
|
+0.10 / +0.20%
|
50.10
|
52.50
|
50.10
|
50.50
|
50.73
|
27.86
|
75,010
|
|
|
6/14/2017
|
+0.10 / +0.20%
|
50.00
|
50.50
|
50.00
|
50.40
|
50.01
|
27.80
|
101,810
|
|
|
6/13/2017
|
-0.50 / -0.98%
|
50.20
|
50.50
|
50.00
|
50.30
|
50.13
|
27.75
|
19,230
|
|
|
6/12/2017
|
+0.40 / +0.79%
|
50.40
|
52.50
|
50.00
|
50.80
|
50.25
|
28.02
|
54,490
|
|
|
6/9/2017
|
+0.10 / +0.20%
|
50.30
|
50.40
|
50.10
|
50.40
|
50.26
|
27.80
|
17,190
|
|
|
6/8/2017
|
-0.50 / -0.98%
|
50.80
|
50.80
|
50.20
|
50.30
|
50.31
|
27.75
|
30,750
|
|
|
6/7/2017
|
+0.60 / +1.20%
|
52.50
|
52.50
|
50.20
|
50.80
|
50.38
|
28.02
|
70,630
|
|
|
6/6/2017
|
+1.70 / +3.51%
|
49.50
|
51.00
|
48.60
|
50.20
|
49.79
|
27.69
|
233,870
|
|
|
6/5/2017
|
-1.50 / -3.00%
|
48.30
|
49.50
|
48.30
|
48.50
|
48.59
|
26.75
|
24,530
|
|
|
6/2/2017
|
+1.50 / +3.09%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.58
|
10
|
|
|
6/1/2017
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.10
|
48.50
|
48.65
|
26.75
|
17,820
|
|
|
5/31/2017
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.95
|
49.00
|
48.99
|
27.03
|
3,740
|
|
|
5/30/2017
|
+0.40 / +0.82%
|
49.00
|
49.00
|
48.50
|
49.00
|
48.76
|
27.03
|
1,210
|
|
|
5/29/2017
|
0.00 / 0.00%
|
48.50
|
48.60
|
46.10
|
48.60
|
46.71
|
26.81
|
12,010
|
|
|
5/26/2017
|
+0.10 / +0.21%
|
48.60
|
48.70
|
48.40
|
48.60
|
48.56
|
26.81
|
40,200
|
|
|
5/25/2017
|
-0.70 / -1.42%
|
48.50
|
48.50
|
48.30
|
48.50
|
48.50
|
26.75
|
20,000
|
|
|
5/24/2017
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.20
|
49.20
|
49.60
|
27.14
|
250
|
|
|
5/23/2017
|
-0.10 / -0.20%
|
49.40
|
49.40
|
49.30
|
49.30
|
49.31
|
27.20
|
19,470
|
|
|
5/22/2017
|
+0.40 / +0.82%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.28
|
27.25
|
27,860
|
|
|
5/19/2017
|
0.00 / 0.00%
|
49.70
|
49.70
|
46.90
|
49.00
|
48.39
|
27.03
|
160,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|