|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
33.15
+0.85/+2.63%
3:05:01 PM
|
|
|
|
Closing price on 10/20/2017
|
|
| Open |
40.25 |
| High |
40.25 |
| Low |
39.60 |
| Volume |
22,410,767 |
| Split-adjusted Price |
21.84 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2017
|
+0.10 / +0.25%
|
40.25
|
40.25
|
39.60
|
39.60
|
39.60
|
21.84
|
22,410,767
|
|
|
10/19/2017
|
-0.50 / -1.25%
|
38.60
|
39.50
|
38.50
|
39.50
|
39.01
|
21.79
|
22,411,167
|
|
|
10/18/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
22.07
|
22,409,757
|
|
|
10/17/2017
|
+0.05 / +0.13%
|
39.90
|
40.00
|
39.85
|
40.00
|
39.94
|
22.07
|
22,410,187
|
|
|
10/16/2017
|
-0.05 / -0.13%
|
38.70
|
39.95
|
38.70
|
39.95
|
39.33
|
22.04
|
22,410,357
|
|
|
10/13/2017
|
-0.50 / -1.23%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.50
|
22.07
|
22,409,797
|
|
|
10/12/2017
|
+0.50 / +1.25%
|
40.50
|
40.50
|
40.45
|
40.50
|
40.49
|
22.34
|
22,409,787
|
|
|
10/11/2017
|
+0.50 / +1.27%
|
39.00
|
40.00
|
39.00
|
40.00
|
39.50
|
22.07
|
22,411,557
|
|
|
10/10/2017
|
0.00 / 0.00%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.04
|
21.79
|
22,410,007
|
|
|
10/9/2017
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
21.79
|
22,409,757
|
|
|
10/6/2017
|
-0.40 / -1.00%
|
38.80
|
39.60
|
38.60
|
39.50
|
38.82
|
21.79
|
22,411,277
|
|
|
10/5/2017
|
-0.60 / -1.48%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
22.01
|
22,409,777
|
|
|
10/4/2017
|
+0.60 / +1.50%
|
39.50
|
40.50
|
39.45
|
40.50
|
39.78
|
22.34
|
22,411,567
|
|
|
10/3/2017
|
-1.45 / -3.51%
|
39.55
|
39.90
|
39.50
|
39.90
|
39.69
|
22.01
|
22,414,997
|
|
|
10/2/2017
|
0.00 / 0.00%
|
41.35
|
41.35
|
41.35
|
41.35
|
41.35
|
22.81
|
22,409,757
|
|
|
9/29/2017
|
0.00 / 0.00%
|
41.35
|
41.35
|
41.35
|
41.35
|
41.35
|
22.81
|
22,409,757
|
|
|
9/28/2017
|
-0.15 / -0.36%
|
39.60
|
41.35
|
39.60
|
41.35
|
39.79
|
22.81
|
22,415,387
|
|
|
9/27/2017
|
-0.45 / -1.07%
|
39.50
|
41.55
|
39.50
|
41.50
|
39.76
|
22.89
|
22,413,077
|
|
|
9/26/2017
|
+1.40 / +3.45%
|
42.85
|
42.85
|
40.55
|
41.95
|
42.05
|
23.14
|
22,415,627
|
|
|
9/25/2017
|
-0.05 / -0.12%
|
40.55
|
40.55
|
40.55
|
40.55
|
40.55
|
22.37
|
22,410,107
|
|
|
9/22/2017
|
+0.95 / +2.40%
|
39.60
|
40.60
|
39.60
|
40.60
|
39.71
|
22.40
|
22,415,297
|
|
|
9/21/2017
|
-1.15 / -2.82%
|
40.70
|
40.70
|
39.65
|
39.65
|
40.63
|
21.87
|
22,410,717
|
|
|
9/20/2017
|
0.00 / 0.00%
|
39.50
|
40.80
|
39.50
|
40.80
|
40.15
|
22.51
|
22,409,777
|
|
|
9/19/2017
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
22.51
|
22,410,757
|
|
|
9/18/2017
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
22.51
|
22,409,757
|
|
|
9/15/2017
|
+0.30 / +0.74%
|
43.00
|
43.00
|
40.80
|
40.80
|
41.90
|
22.51
|
22,413,977
|
|
|
9/14/2017
|
-0.25 / -0.61%
|
40.75
|
40.75
|
40.50
|
40.50
|
40.54
|
22.34
|
22,410,867
|
|
|
9/13/2017
|
-0.20 / -0.49%
|
39.85
|
40.75
|
39.85
|
40.75
|
39.91
|
22.48
|
22,411,887
|
|
|
9/12/2017
|
+0.95 / +2.38%
|
41.70
|
41.70
|
40.00
|
40.95
|
40.15
|
22.59
|
22,413,867
|
|
|
9/11/2017
|
-1.90 / -4.53%
|
41.00
|
41.90
|
40.00
|
40.00
|
40.23
|
22.07
|
22,420,397
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|