|
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 8/31/2022
|
|
| Open |
32.15 |
| High |
32.40 |
| Low |
32.15 |
| Volume |
1,700 |
| Split-adjusted Price |
26.00 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
0.00 / 0.00%
|
32.15
|
32.40
|
32.15
|
32.40
|
32.23
|
26.00
|
1,700
|
|
|
8/30/2022
|
+0.40 / +1.25%
|
32.90
|
33.00
|
32.10
|
32.40
|
32.49
|
26.00
|
10,400
|
|
|
8/29/2022
|
-0.10 / -0.31%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.97
|
25.68
|
3,600
|
|
|
8/26/2022
|
0.00 / 0.00%
|
32.10
|
32.40
|
30.00
|
32.10
|
31.87
|
25.76
|
19,900
|
|
|
8/25/2022
|
-0.50 / -1.53%
|
32.60
|
32.70
|
32.10
|
32.10
|
32.43
|
25.76
|
14,300
|
|
|
8/24/2022
|
-0.05 / -0.15%
|
33.00
|
33.30
|
32.60
|
32.60
|
32.98
|
26.16
|
9,500
|
|
|
8/23/2022
|
+0.25 / +0.77%
|
31.60
|
33.00
|
31.60
|
32.65
|
32.00
|
26.20
|
15,300
|
|
|
8/22/2022
|
-1.10 / -3.28%
|
33.50
|
33.50
|
32.15
|
32.40
|
32.92
|
26.00
|
5,400
|
|
|
8/19/2022
|
-0.50 / -1.47%
|
34.10
|
34.10
|
33.50
|
33.50
|
33.78
|
26.89
|
13,700
|
|
|
8/18/2022
|
-0.30 / -0.82%
|
36.80
|
36.80
|
36.20
|
36.50
|
36.54
|
27.29
|
8,200
|
|
|
8/17/2022
|
-0.10 / -0.27%
|
36.00
|
37.00
|
36.00
|
36.80
|
36.72
|
27.51
|
22,400
|
|
|
8/16/2022
|
+0.05 / +0.14%
|
36.85
|
37.00
|
36.50
|
36.90
|
36.79
|
27.59
|
25,100
|
|
|
8/15/2022
|
+1.15 / +3.22%
|
36.00
|
37.05
|
35.70
|
36.85
|
36.20
|
27.55
|
39,800
|
|
|
8/12/2022
|
+0.30 / +0.85%
|
35.40
|
35.80
|
35.00
|
35.70
|
35.44
|
26.69
|
27,000
|
|
|
8/11/2022
|
-0.10 / -0.28%
|
36.05
|
36.05
|
35.40
|
35.40
|
35.65
|
26.47
|
19,500
|
|
|
8/10/2022
|
-0.30 / -0.84%
|
35.70
|
35.90
|
35.50
|
35.50
|
35.69
|
26.54
|
12,700
|
|
|
8/9/2022
|
-0.05 / -0.14%
|
35.70
|
36.80
|
35.65
|
35.80
|
35.88
|
26.76
|
43,600
|
|
|
8/8/2022
|
+1.45 / +4.22%
|
36.40
|
36.40
|
35.75
|
35.85
|
36.07
|
26.80
|
46,100
|
|
|
8/5/2022
|
+0.10 / +0.29%
|
34.00
|
34.40
|
33.75
|
34.40
|
34.04
|
25.72
|
44,200
|
|
|
8/4/2022
|
+0.90 / +2.69%
|
33.40
|
34.90
|
32.20
|
34.30
|
33.34
|
25.64
|
21,900
|
|
|
8/3/2022
|
0.00 / 0.00%
|
33.40
|
34.00
|
32.80
|
33.40
|
32.88
|
24.97
|
2,500
|
|
|
8/2/2022
|
+0.40 / +1.21%
|
32.70
|
35.00
|
32.50
|
33.40
|
33.10
|
24.97
|
27,400
|
|
|
8/1/2022
|
+0.30 / +0.92%
|
32.90
|
33.00
|
32.90
|
33.00
|
32.99
|
24.67
|
1,100
|
|
|
7/29/2022
|
+0.10 / +0.31%
|
31.30
|
32.70
|
31.30
|
32.70
|
31.50
|
24.45
|
2,700
|
|
|
7/28/2022
|
+0.10 / +0.31%
|
32.15
|
32.60
|
32.00
|
32.60
|
32.07
|
24.37
|
2,100
|
|
|
7/27/2022
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.25
|
24.30
|
200
|
|
|
7/26/2022
|
-0.70 / -2.14%
|
32.00
|
32.00
|
31.60
|
32.00
|
31.68
|
23.92
|
5,200
|
|
|
7/25/2022
|
+0.70 / +2.19%
|
32.00
|
32.70
|
31.80
|
32.70
|
32.24
|
24.45
|
2,500
|
|
|
7/22/2022
|
-0.50 / -1.54%
|
32.05
|
32.30
|
32.00
|
32.00
|
32.07
|
23.92
|
14,900
|
|
|
7/21/2022
|
-0.50 / -1.52%
|
32.80
|
32.90
|
31.90
|
32.50
|
32.27
|
24.30
|
9,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|