|
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 10/11/2013
|
|
| Open |
30.50 |
| High |
31.20 |
| Low |
30.50 |
| Volume |
10,870 |
| Split-adjusted Price |
7.19 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2013
|
+0.40 / +1.31%
|
30.50
|
31.20
|
30.50
|
30.90
|
30.90
|
7.19
|
10,870
|
|
|
10/10/2013
|
-1.00 / -3.17%
|
31.20
|
31.20
|
30.50
|
30.50
|
30.50
|
7.10
|
129,770
|
|
|
10/9/2013
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.00
|
31.50
|
31.50
|
7.33
|
57,810
|
|
|
10/8/2013
|
+0.10 / +0.32%
|
31.50
|
31.70
|
31.30
|
31.60
|
31.60
|
7.35
|
80,800
|
|
|
10/7/2013
|
+0.50 / +1.61%
|
30.80
|
31.90
|
30.80
|
31.50
|
31.50
|
7.33
|
61,830
|
|
|
10/4/2013
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.00
|
31.00
|
31.00
|
7.22
|
50,810
|
|
|
10/3/2013
|
-0.40 / -1.27%
|
31.90
|
31.90
|
31.00
|
31.00
|
31.00
|
7.22
|
36,620
|
|
|
10/2/2013
|
+0.70 / +2.28%
|
30.90
|
31.50
|
30.90
|
31.40
|
31.40
|
7.31
|
62,440
|
|
|
10/1/2013
|
-0.30 / -0.97%
|
30.90
|
31.50
|
30.70
|
30.70
|
30.70
|
7.15
|
125,050
|
|
|
9/30/2013
|
+0.10 / +0.32%
|
31.40
|
31.40
|
30.80
|
31.00
|
31.00
|
7.22
|
32,680
|
|
|
9/27/2013
|
+0.50 / +1.64%
|
31.00
|
31.00
|
30.50
|
30.90
|
30.90
|
7.19
|
106,480
|
|
|
9/26/2013
|
+0.40 / +1.33%
|
30.50
|
30.80
|
30.00
|
30.40
|
30.40
|
7.08
|
84,620
|
|
|
9/25/2013
|
-0.90 / -2.91%
|
30.90
|
31.30
|
30.00
|
30.00
|
30.00
|
6.98
|
179,770
|
|
|
9/24/2013
|
+0.90 / +3.00%
|
30.00
|
31.30
|
30.00
|
30.90
|
30.90
|
7.19
|
182,810
|
|
|
9/23/2013
|
+0.90 / +3.09%
|
29.30
|
30.50
|
29.10
|
30.00
|
30.00
|
6.98
|
118,910
|
|
|
9/20/2013
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.10
|
29.10
|
29.10
|
6.77
|
49,010
|
|
|
9/19/2013
|
+0.10 / +0.34%
|
29.20
|
29.40
|
28.90
|
29.10
|
29.10
|
6.77
|
123,490
|
|
|
9/18/2013
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.90
|
29.00
|
29.00
|
6.75
|
65,800
|
|
|
9/17/2013
|
+0.20 / +0.69%
|
28.90
|
29.00
|
28.70
|
29.00
|
29.00
|
6.75
|
27,600
|
|
|
9/16/2013
|
-0.40 / -1.37%
|
29.30
|
29.30
|
28.80
|
28.80
|
28.80
|
6.70
|
40,670
|
|
|
9/13/2013
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.20
|
29.20
|
29.20
|
6.80
|
110,420
|
|
|
9/12/2013
|
-0.10 / -0.34%
|
29.10
|
29.40
|
29.10
|
29.20
|
29.20
|
6.80
|
64,370
|
|
|
9/11/2013
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.00
|
29.30
|
29.30
|
6.82
|
19,860
|
|
|
9/10/2013
|
+0.40 / +1.38%
|
29.00
|
29.40
|
28.60
|
29.40
|
29.40
|
6.84
|
102,960
|
|
|
9/9/2013
|
-0.40 / -1.36%
|
29.40
|
29.40
|
28.30
|
29.00
|
29.00
|
6.75
|
108,370
|
|
|
9/6/2013
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.00
|
29.40
|
29.40
|
6.84
|
112,150
|
|
|
9/5/2013
|
+0.60 / +2.08%
|
28.90
|
29.40
|
28.70
|
29.40
|
29.40
|
6.84
|
98,580
|
|
|
9/4/2013
|
-0.60 / -2.04%
|
28.80
|
29.40
|
28.60
|
28.80
|
28.80
|
6.70
|
295,880
|
|
|
9/3/2013
|
+0.20 / +0.68%
|
29.20
|
29.70
|
29.00
|
29.40
|
29.40
|
6.84
|
129,250
|
|
|
8/30/2013
|
+1.00 / +3.55%
|
28.20
|
29.20
|
28.20
|
29.20
|
29.20
|
6.80
|
260,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|