|
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 8/4/2017
|
|
| Open |
46.80 |
| High |
49.55 |
| Low |
46.80 |
| Volume |
22,418,117 |
| Split-adjusted Price |
26.70 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
+0.75 / +1.57%
|
46.80
|
49.55
|
46.80
|
48.40
|
46.89
|
26.70
|
22,418,117
|
|
|
8/3/2017
|
+0.05 / +0.11%
|
50.70
|
50.70
|
47.65
|
47.65
|
50.42
|
26.29
|
22,412,157
|
|
|
8/2/2017
|
+0.10 / +0.21%
|
47.50
|
47.60
|
47.50
|
47.60
|
47.58
|
26.26
|
22,416,777
|
|
|
8/1/2017
|
+0.10 / +0.21%
|
47.40
|
47.80
|
47.40
|
47.50
|
47.47
|
26.20
|
22,417,657
|
|
|
7/31/2017
|
-0.10 / -0.21%
|
47.40
|
47.40
|
47.00
|
47.40
|
47.22
|
26.15
|
22,410,817
|
|
|
7/28/2017
|
-0.60 / -1.25%
|
48.10
|
48.10
|
44.90
|
47.50
|
46.15
|
26.20
|
22,410,017
|
|
|
7/27/2017
|
-1.80 / -3.61%
|
48.10
|
48.10
|
48.00
|
48.10
|
48.04
|
26.53
|
22,418,167
|
|
|
7/26/2017
|
-0.90 / -1.77%
|
50.00
|
50.00
|
47.30
|
49.90
|
49.13
|
27.53
|
22,413,197
|
|
|
7/25/2017
|
-2.60 / -4.87%
|
52.00
|
52.00
|
50.80
|
50.80
|
51.77
|
28.02
|
22,413,987
|
|
|
7/24/2017
|
+0.40 / +0.75%
|
54.00
|
54.00
|
53.00
|
53.40
|
53.29
|
29.46
|
10,940
|
|
|
7/21/2017
|
+0.10 / +0.19%
|
52.50
|
55.00
|
52.50
|
53.00
|
52.82
|
29.24
|
24,800
|
|
|
7/20/2017
|
0.00 / 0.00%
|
52.90
|
52.90
|
52.60
|
52.90
|
52.82
|
29.18
|
5,320
|
|
|
7/19/2017
|
-0.30 / -0.56%
|
52.20
|
53.00
|
52.20
|
52.90
|
52.89
|
29.18
|
27,490
|
|
|
7/18/2017
|
0.00 / 0.00%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
29.35
|
0
|
|
|
7/17/2017
|
0.00 / 0.00%
|
52.10
|
53.20
|
52.10
|
53.20
|
52.40
|
29.35
|
5,630
|
|
|
7/14/2017
|
0.00 / 0.00%
|
49.55
|
53.20
|
49.55
|
53.20
|
51.64
|
29.35
|
24,730
|
|
|
7/13/2017
|
+0.20 / +0.38%
|
53.00
|
53.30
|
52.50
|
53.20
|
53.05
|
29.35
|
60,360
|
|
|
7/12/2017
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
29.24
|
15,300
|
|
|
7/11/2017
|
+0.10 / +0.19%
|
52.80
|
54.00
|
49.55
|
53.00
|
52.91
|
29.24
|
66,240
|
|
|
7/10/2017
|
-0.10 / -0.19%
|
52.00
|
55.00
|
51.10
|
52.90
|
51.83
|
29.18
|
11,730
|
|
|
7/7/2017
|
+1.60 / +3.11%
|
51.80
|
54.00
|
51.00
|
53.00
|
52.04
|
29.24
|
111,210
|
|
|
7/6/2017
|
-0.10 / -0.19%
|
51.40
|
51.40
|
50.30
|
51.40
|
51.31
|
28.35
|
107,140
|
|
|
7/5/2017
|
-0.40 / -0.77%
|
50.30
|
51.50
|
50.30
|
51.50
|
50.55
|
28.41
|
2,710
|
|
|
7/4/2017
|
-0.10 / -0.19%
|
51.80
|
51.90
|
51.80
|
51.90
|
51.85
|
28.63
|
1,010
|
|
|
7/3/2017
|
+1.20 / +2.36%
|
52.50
|
52.50
|
50.30
|
52.00
|
50.75
|
28.68
|
16,020
|
|
|
6/30/2017
|
-0.70 / -1.36%
|
51.70
|
51.70
|
50.80
|
50.80
|
51.50
|
28.02
|
49,130
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|