|
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 1/29/2013
|
|
| Open |
33.80 |
| High |
33.80 |
| Low |
33.00 |
| Volume |
73,240 |
| Split-adjusted Price |
7.04 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
-0.40 / -1.18%
|
33.80
|
33.80
|
33.00
|
33.50
|
33.50
|
7.04
|
73,240
|
|
|
1/28/2013
|
+0.40 / +1.19%
|
34.50
|
34.80
|
33.50
|
33.90
|
33.90
|
7.13
|
182,260
|
|
|
1/25/2013
|
+0.90 / +2.76%
|
32.60
|
34.00
|
32.60
|
33.50
|
33.50
|
7.04
|
349,800
|
|
|
1/24/2013
|
+0.70 / +2.19%
|
32.00
|
32.60
|
31.90
|
32.60
|
32.60
|
6.86
|
30,400
|
|
|
1/23/2013
|
+0.10 / +0.31%
|
32.70
|
32.70
|
31.60
|
31.90
|
31.90
|
6.71
|
55,580
|
|
|
1/22/2013
|
-0.50 / -1.55%
|
32.90
|
33.00
|
31.70
|
31.80
|
31.80
|
6.69
|
50,700
|
|
|
1/21/2013
|
-1.60 / -4.72%
|
33.50
|
33.90
|
32.30
|
32.30
|
32.30
|
6.79
|
118,240
|
|
|
1/18/2013
|
+0.30 / +0.89%
|
33.60
|
34.20
|
32.70
|
33.90
|
33.90
|
7.13
|
85,840
|
|
|
1/17/2013
|
-1.40 / -4.00%
|
35.00
|
35.00
|
33.60
|
33.60
|
33.60
|
7.07
|
314,830
|
|
|
1/16/2013
|
+2.00 / +6.06%
|
33.90
|
35.30
|
33.90
|
35.00
|
35.00
|
7.36
|
424,520
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|