|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
32.40
-0.05/-0.15%
3:05:03 PM
|
|
|
|
Closing price on 1/5/2021
|
|
| Open |
28.60 |
| High |
28.60 |
| Low |
28.40 |
| Volume |
3,100 |
| Split-adjusted Price |
19.98 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.20 / -0.70%
|
28.60
|
28.60
|
28.40
|
28.40
|
28.60
|
19.98
|
3,100
|
|
|
1/4/2021
|
+0.30 / +1.06%
|
28.40
|
28.90
|
28.40
|
28.60
|
28.63
|
20.12
|
8,400
|
|
|
12/31/2020
|
-0.10 / -0.35%
|
28.40
|
28.40
|
27.35
|
28.30
|
28.38
|
19.91
|
2,740
|
|
|
12/30/2020
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.40
|
28.40
|
28.47
|
19.98
|
1,450
|
|
|
12/29/2020
|
+0.50 / +1.79%
|
27.90
|
28.90
|
27.90
|
28.40
|
28.15
|
19.98
|
2,950
|
|
|
12/28/2020
|
+0.05 / +0.18%
|
27.85
|
29.00
|
27.75
|
27.90
|
28.59
|
19.63
|
2,580
|
|
|
12/25/2020
|
-0.15 / -0.54%
|
28.00
|
28.05
|
27.85
|
27.85
|
27.90
|
19.59
|
8,730
|
|
|
12/24/2020
|
-0.90 / -3.11%
|
28.00
|
28.00
|
27.50
|
28.00
|
28.00
|
19.70
|
1,500
|
|
|
12/23/2020
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.80
|
28.90
|
28.85
|
20.33
|
1,730
|
|
|
12/22/2020
|
+1.15 / +4.14%
|
29.40
|
29.40
|
27.50
|
28.90
|
27.72
|
20.33
|
3,070
|
|
|
12/21/2020
|
-1.05 / -3.65%
|
28.80
|
28.80
|
27.75
|
27.75
|
28.02
|
19.52
|
8,800
|
|
|
12/18/2020
|
-0.20 / -0.69%
|
27.60
|
29.20
|
27.60
|
28.80
|
28.84
|
20.26
|
2,090
|
|
|
12/17/2020
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.00
|
29.00
|
29.03
|
20.40
|
260
|
|
|
12/16/2020
|
-0.50 / -1.69%
|
29.50
|
29.85
|
29.00
|
29.00
|
29.21
|
20.40
|
6,910
|
|
|
12/15/2020
|
+0.30 / +1.03%
|
29.20
|
29.90
|
29.20
|
29.50
|
29.37
|
20.75
|
1,600
|
|
|
12/14/2020
|
+1.20 / +4.29%
|
28.00
|
29.20
|
28.00
|
29.20
|
28.78
|
20.54
|
5,560
|
|
|
12/11/2020
|
+0.85 / +3.13%
|
27.90
|
28.00
|
27.70
|
28.00
|
28.00
|
19.70
|
9,430
|
|
|
12/10/2020
|
-0.35 / -1.27%
|
28.20
|
28.20
|
27.15
|
27.15
|
27.50
|
19.10
|
1,780
|
|
|
12/9/2020
|
-0.80 / -2.83%
|
28.20
|
28.20
|
27.00
|
27.50
|
27.90
|
19.34
|
180
|
|
|
12/8/2020
|
+1.20 / +4.43%
|
28.00
|
28.70
|
27.40
|
28.30
|
28.05
|
19.91
|
3,390
|
|
|
12/7/2020
|
+0.10 / +0.37%
|
26.95
|
27.10
|
26.80
|
27.10
|
26.99
|
19.06
|
7,590
|
|
|
12/4/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
18.99
|
700
|
|
|
12/3/2020
|
+0.30 / +1.12%
|
27.00
|
27.10
|
26.75
|
27.00
|
26.98
|
18.99
|
4,130
|
|
|
12/2/2020
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.55
|
26.70
|
26.66
|
18.78
|
2,140
|
|
|
12/1/2020
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.60
|
26.70
|
26.61
|
18.78
|
8,710
|
|
|
11/30/2020
|
+0.10 / +0.37%
|
26.80
|
26.80
|
26.60
|
26.80
|
26.78
|
18.85
|
1,020
|
|
|
11/27/2020
|
-0.05 / -0.19%
|
26.65
|
26.75
|
26.65
|
26.70
|
26.69
|
18.78
|
17,350
|
|
|
11/26/2020
|
+0.15 / +0.56%
|
26.60
|
26.75
|
26.60
|
26.75
|
26.63
|
18.82
|
2,280
|
|
|
11/25/2020
|
0.00 / 0.00%
|
26.55
|
26.65
|
26.50
|
26.60
|
26.57
|
18.71
|
6,470
|
|
|
11/24/2020
|
0.00 / 0.00%
|
26.60
|
26.70
|
26.50
|
26.60
|
26.62
|
18.71
|
1,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|