|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
31.80
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 1/20/2011
|
|
| Open |
39.80 |
| High |
41.00 |
| Low |
38.60 |
| Volume |
303,380 |
| Split-adjusted Price |
7.26 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2011
|
+0.70 / +1.76%
|
39.80
|
41.00
|
38.60
|
40.50
|
40.50
|
7.26
|
303,380
|
|
|
1/19/2011
|
-1.60 / -3.86%
|
41.70
|
41.70
|
39.50
|
39.80
|
39.80
|
7.14
|
113,310
|
|
|
1/18/2011
|
+1.00 / +2.48%
|
41.10
|
41.70
|
40.00
|
41.40
|
41.40
|
7.42
|
472,900
|
|
|
1/17/2011
|
+1.90 / +4.94%
|
40.00
|
40.40
|
38.50
|
40.40
|
40.40
|
7.25
|
469,390
|
|
|
1/14/2011
|
+1.80 / +4.90%
|
36.50
|
38.50
|
36.50
|
38.50
|
38.50
|
6.90
|
700,620
|
|
|
1/13/2011
|
+0.70 / +1.94%
|
36.00
|
36.80
|
36.00
|
36.70
|
36.70
|
6.58
|
93,400
|
|
|
1/12/2011
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.00
|
6.46
|
140,530
|
|
|
1/11/2011
|
-0.10 / -0.28%
|
36.20
|
36.20
|
34.70
|
36.00
|
36.00
|
6.46
|
64,970
|
|
|
1/10/2011
|
+0.10 / +0.28%
|
36.00
|
36.10
|
35.50
|
36.10
|
36.10
|
6.47
|
130,480
|
|
|
1/7/2011
|
0.00 / 0.00%
|
35.30
|
36.20
|
35.30
|
36.00
|
36.00
|
6.46
|
200,750
|
|
|
1/6/2011
|
+0.70 / +1.98%
|
35.30
|
36.00
|
35.00
|
36.00
|
36.00
|
6.46
|
86,160
|
|
|
1/5/2011
|
-0.70 / -1.94%
|
35.20
|
36.10
|
35.20
|
35.30
|
35.30
|
6.33
|
99,540
|
|
|
1/4/2011
|
0.00 / 0.00%
|
36.00
|
36.50
|
36.00
|
36.00
|
36.00
|
6.46
|
87,770
|
|
|
12/31/2010
|
+1.00 / +2.86%
|
35.50
|
36.00
|
35.00
|
36.00
|
36.00
|
6.46
|
247,170
|
|
|
12/30/2010
|
0.00 / 0.00%
|
35.00
|
35.10
|
34.50
|
35.00
|
35.00
|
6.28
|
119,280
|
|
|
12/29/2010
|
0.00 / 0.00%
|
35.00
|
35.50
|
34.70
|
35.00
|
35.00
|
6.28
|
107,870
|
|
|
12/28/2010
|
+0.80 / +2.34%
|
34.20
|
35.20
|
34.20
|
35.00
|
35.00
|
6.28
|
145,410
|
|
|
12/27/2010
|
+0.20 / +0.59%
|
33.20
|
34.50
|
33.20
|
34.20
|
34.20
|
6.13
|
95,890
|
|
|
12/24/2010
|
-1.00 / -2.86%
|
34.40
|
34.50
|
34.00
|
34.00
|
34.00
|
6.10
|
146,290
|
|
|
12/23/2010
|
-0.10 / -0.28%
|
34.60
|
35.20
|
34.60
|
35.00
|
35.00
|
6.28
|
88,340
|
|
|
12/22/2010
|
+0.10 / +0.29%
|
35.50
|
35.50
|
34.80
|
35.10
|
35.10
|
6.29
|
29,060
|
|
|
12/21/2010
|
-0.40 / -1.13%
|
35.00
|
35.40
|
34.20
|
35.00
|
35.00
|
6.28
|
107,290
|
|
|
12/20/2010
|
-0.10 / -0.28%
|
35.00
|
36.20
|
35.00
|
35.40
|
35.40
|
6.35
|
29,590
|
|
|
12/17/2010
|
+0.80 / +2.31%
|
35.90
|
35.90
|
34.60
|
35.50
|
35.50
|
6.37
|
23,170
|
|
|
12/16/2010
|
-1.80 / -4.93%
|
36.50
|
36.50
|
34.70
|
34.70
|
34.70
|
6.22
|
105,940
|
|
|
12/15/2010
|
-0.60 / -1.62%
|
37.30
|
37.30
|
36.50
|
36.50
|
36.50
|
6.55
|
64,910
|
|
|
12/14/2010
|
+0.80 / +2.20%
|
36.30
|
38.00
|
35.60
|
37.10
|
37.10
|
6.65
|
407,290
|
|
|
12/13/2010
|
+1.70 / +4.91%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
6.51
|
322,030
|
|
|
12/10/2010
|
+1.60 / +4.85%
|
34.40
|
34.60
|
34.30
|
34.60
|
34.60
|
6.20
|
332,750
|
|
|
12/9/2010
|
+0.30 / +0.92%
|
32.30
|
33.30
|
32.30
|
33.00
|
33.00
|
5.92
|
53,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|