|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
31.80
-1.15/-3.49%
3:05:02 PM
|
|
|
|
Closing price on 1/15/2013
|
|
| Open |
32.80 |
| High |
33.40 |
| Low |
32.30 |
| Volume |
224,700 |
| Split-adjusted Price |
6.94 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2013
|
+0.80 / +2.48%
|
32.80
|
33.40
|
32.30
|
33.00
|
33.00
|
6.94
|
224,700
|
|
|
1/14/2013
|
+0.20 / +0.63%
|
32.10
|
32.80
|
32.00
|
32.20
|
32.20
|
6.77
|
640,460
|
|
|
1/11/2013
|
0.00 / 0.00%
|
32.00
|
32.60
|
31.80
|
32.00
|
32.00
|
6.73
|
437,960
|
|
|
1/10/2013
|
+0.90 / +2.89%
|
30.20
|
32.10
|
30.20
|
32.00
|
32.00
|
6.73
|
178,350
|
|
|
1/9/2013
|
-0.40 / -1.27%
|
31.20
|
31.60
|
30.40
|
31.10
|
31.10
|
6.54
|
176,950
|
|
|
1/8/2013
|
+1.10 / +3.62%
|
30.40
|
31.70
|
30.40
|
31.50
|
31.50
|
6.62
|
168,700
|
|
|
1/7/2013
|
+1.40 / +4.83%
|
29.00
|
30.40
|
29.00
|
30.40
|
30.40
|
6.39
|
238,140
|
|
|
1/4/2013
|
+0.20 / +0.69%
|
28.30
|
29.00
|
28.30
|
29.00
|
29.00
|
6.10
|
80,230
|
|
|
1/3/2013
|
+0.10 / +0.35%
|
29.20
|
29.20
|
28.30
|
28.80
|
28.80
|
6.06
|
105,900
|
|
|
1/2/2013
|
+0.10 / +0.35%
|
29.20
|
29.20
|
28.60
|
28.70
|
28.70
|
6.04
|
86,390
|
|
|
12/28/2012
|
-0.50 / -1.72%
|
29.30
|
29.30
|
28.40
|
28.60
|
28.60
|
6.01
|
74,150
|
|
|
12/27/2012
|
+0.10 / +0.34%
|
29.70
|
29.70
|
29.10
|
29.10
|
29.10
|
6.12
|
113,730
|
|
|
12/26/2012
|
+0.40 / +1.40%
|
28.70
|
29.30
|
28.70
|
29.00
|
29.00
|
6.10
|
233,840
|
|
|
12/25/2012
|
+0.30 / +1.06%
|
29.20
|
29.20
|
28.50
|
28.60
|
28.60
|
6.01
|
171,550
|
|
|
12/24/2012
|
+0.40 / +1.43%
|
28.50
|
28.50
|
27.90
|
28.30
|
28.30
|
5.95
|
124,840
|
|
|
12/21/2012
|
-0.60 / -2.11%
|
28.30
|
28.30
|
27.80
|
27.90
|
27.90
|
5.87
|
178,400
|
|
|
12/20/2012
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.30
|
28.50
|
28.50
|
5.99
|
26,900
|
|
|
12/19/2012
|
-0.20 / -0.68%
|
29.70
|
29.70
|
29.00
|
29.00
|
29.00
|
6.10
|
10,240
|
|
|
12/18/2012
|
0.00 / 0.00%
|
28.80
|
29.20
|
28.60
|
29.20
|
29.20
|
6.14
|
49,170
|
|
|
12/17/2012
|
-0.70 / -2.34%
|
29.20
|
29.90
|
29.20
|
29.20
|
29.20
|
6.14
|
31,680
|
|
|
12/14/2012
|
0.00 / 0.00%
|
29.90
|
30.20
|
29.20
|
29.90
|
29.90
|
6.29
|
319,120
|
|
|
12/13/2012
|
-0.30 / -0.99%
|
30.20
|
30.70
|
29.10
|
29.90
|
29.90
|
6.29
|
132,810
|
|
|
12/12/2012
|
+1.40 / +4.86%
|
29.30
|
30.20
|
29.30
|
30.20
|
30.20
|
6.35
|
305,590
|
|
|
12/11/2012
|
+1.20 / +4.35%
|
27.70
|
28.90
|
27.70
|
28.80
|
28.80
|
6.06
|
211,970
|
|
|
12/10/2012
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.50
|
27.60
|
27.60
|
5.80
|
66,270
|
|
|
12/7/2012
|
-0.10 / -0.36%
|
27.40
|
27.70
|
27.40
|
27.50
|
27.50
|
5.78
|
68,960
|
|
|
12/6/2012
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.50
|
27.60
|
27.60
|
5.80
|
56,350
|
|
|
12/5/2012
|
0.00 / 0.00%
|
27.70
|
27.90
|
27.40
|
27.50
|
27.50
|
5.78
|
12,600
|
|
|
12/4/2012
|
+0.20 / +0.73%
|
27.40
|
27.60
|
27.30
|
27.50
|
27.50
|
5.78
|
23,960
|
|
|
12/3/2012
|
+0.30 / +1.11%
|
27.20
|
27.30
|
26.90
|
27.30
|
27.30
|
5.74
|
42,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|