|
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 8/24/2015
|
|
| Open |
36.00 |
| High |
36.10 |
| Low |
34.00 |
| Volume |
62,930 |
| Split-adjusted Price |
11.80 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2015
|
-1.00 / -2.78%
|
36.00
|
36.10
|
34.00
|
35.00
|
35.60
|
11.80
|
62,930
|
|
|
8/21/2015
|
-0.10 / -0.28%
|
36.00
|
36.50
|
34.00
|
36.00
|
35.79
|
12.14
|
55,970
|
|
|
8/20/2015
|
-0.90 / -2.43%
|
36.30
|
36.50
|
36.00
|
36.10
|
36.14
|
12.17
|
61,480
|
|
|
8/19/2015
|
-0.30 / -0.80%
|
38.50
|
38.50
|
36.00
|
37.00
|
36.67
|
12.47
|
10,880
|
|
|
8/18/2015
|
+0.10 / +0.27%
|
37.40
|
37.70
|
36.80
|
37.30
|
37.19
|
12.57
|
80,110
|
|
|
8/17/2015
|
-0.10 / -0.27%
|
37.30
|
37.30
|
37.20
|
37.20
|
37.24
|
12.54
|
9,990
|
|
|
8/14/2015
|
-0.20 / -0.53%
|
37.50
|
37.50
|
37.20
|
37.30
|
37.35
|
12.57
|
10,630
|
|
|
8/13/2015
|
-0.40 / -1.06%
|
37.80
|
37.80
|
37.50
|
37.50
|
37.58
|
12.64
|
58,960
|
|
|
8/12/2015
|
+0.50 / +1.34%
|
37.10
|
38.10
|
37.10
|
37.90
|
37.77
|
12.78
|
212,050
|
|
|
8/11/2015
|
+0.40 / +1.08%
|
37.00
|
37.70
|
36.90
|
37.40
|
37.27
|
12.61
|
135,740
|
|
|
8/10/2015
|
+1.00 / +2.78%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.49
|
12.47
|
155,570
|
|
|
8/7/2015
|
0.00 / 0.00%
|
36.00
|
36.20
|
36.00
|
36.00
|
36.05
|
12.14
|
13,120
|
|
|
8/6/2015
|
-0.20 / -0.55%
|
36.20
|
36.30
|
36.00
|
36.00
|
36.20
|
12.14
|
95,640
|
|
|
8/5/2015
|
0.00 / 0.00%
|
36.20
|
36.50
|
36.00
|
36.20
|
36.22
|
12.20
|
102,770
|
|
|
8/4/2015
|
-0.40 / -1.09%
|
36.50
|
36.90
|
36.20
|
36.20
|
36.62
|
12.20
|
154,320
|
|
|
8/3/2015
|
-0.50 / -1.35%
|
37.10
|
37.10
|
35.00
|
36.60
|
36.98
|
12.34
|
79,880
|
|
|
7/31/2015
|
-0.60 / -1.59%
|
38.00
|
38.00
|
37.10
|
37.10
|
37.35
|
12.51
|
145,340
|
|
|
7/30/2015
|
+0.30 / +0.80%
|
37.10
|
37.90
|
37.00
|
37.70
|
37.22
|
12.71
|
178,170
|
|
|
7/29/2015
|
-0.50 / -1.32%
|
37.30
|
37.70
|
37.20
|
37.40
|
37.41
|
12.61
|
211,460
|
|
|
7/28/2015
|
+0.40 / +1.07%
|
38.30
|
38.30
|
36.80
|
37.90
|
37.27
|
12.78
|
88,830
|
|
|
7/27/2015
|
+2.40 / +6.84%
|
35.10
|
37.50
|
35.10
|
37.50
|
36.50
|
12.64
|
516,320
|
|
|
7/24/2015
|
+0.60 / +1.74%
|
35.50
|
35.50
|
34.90
|
35.10
|
35.01
|
11.83
|
243,900
|
|
|
7/23/2015
|
0.00 / 0.00%
|
34.50
|
35.10
|
34.40
|
34.50
|
34.66
|
11.63
|
209,500
|
|
|
7/22/2015
|
0.00 / 0.00%
|
34.50
|
34.60
|
34.40
|
34.50
|
34.56
|
11.63
|
85,350
|
|
|
7/21/2015
|
+1.70 / +5.18%
|
34.40
|
34.50
|
33.00
|
34.50
|
34.08
|
11.63
|
13,320
|
|
|
7/20/2015
|
-1.80 / -5.20%
|
34.30
|
34.30
|
32.50
|
32.80
|
33.29
|
11.06
|
29,320
|
|
|
7/17/2015
|
+2.10 / +6.46%
|
32.50
|
34.60
|
32.50
|
34.60
|
32.83
|
11.66
|
4,630
|
|
|
7/16/2015
|
-1.50 / -4.41%
|
33.50
|
33.50
|
32.50
|
32.50
|
32.79
|
10.96
|
33,250
|
|
|
7/15/2015
|
-0.50 / -1.45%
|
34.50
|
34.60
|
33.50
|
34.00
|
34.54
|
11.46
|
125,640
|
|
|
7/14/2015
|
-0.50 / -1.43%
|
34.90
|
34.90
|
33.50
|
34.50
|
34.72
|
11.63
|
113,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|