|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
32.50
-0.65/-1.96%
3:05:02 PM
|
|
|
|
Closing price on 10/26/2016
|
|
| Open |
44.00 |
| High |
44.00 |
| Low |
41.50 |
| Volume |
84,060 |
| Split-adjusted Price |
23.28 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2016
|
0.00 / 0.00%
|
44.00
|
44.00
|
41.50
|
44.00
|
43.92
|
23.28
|
84,060
|
|
|
10/25/2016
|
-0.40 / -0.90%
|
43.80
|
44.30
|
43.80
|
44.00
|
44.00
|
23.28
|
131,800
|
|
|
10/24/2016
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.40
|
44.40
|
44.48
|
23.49
|
14,030
|
|
|
10/21/2016
|
0.00 / 0.00%
|
44.50
|
44.90
|
44.00
|
44.40
|
44.56
|
23.49
|
7,540
|
|
|
10/20/2016
|
-0.10 / -0.22%
|
44.10
|
44.40
|
44.10
|
44.40
|
44.24
|
23.49
|
88,350
|
|
|
10/19/2016
|
+0.70 / +1.60%
|
45.00
|
45.00
|
43.80
|
44.50
|
44.00
|
23.55
|
13,750
|
|
|
10/18/2016
|
-0.40 / -0.90%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
23.18
|
10
|
|
|
10/17/2016
|
-0.20 / -0.45%
|
43.80
|
44.20
|
43.50
|
44.20
|
43.91
|
23.39
|
3,120
|
|
|
10/14/2016
|
-0.70 / -1.55%
|
43.80
|
44.50
|
43.80
|
44.40
|
44.03
|
23.49
|
11,050
|
|
|
10/13/2016
|
+0.10 / +0.22%
|
45.00
|
45.10
|
44.60
|
45.10
|
45.04
|
23.87
|
9,480
|
|
|
10/12/2016
|
+1.00 / +2.27%
|
46.90
|
46.90
|
43.70
|
45.00
|
44.36
|
23.81
|
6,380
|
|
|
10/11/2016
|
-1.10 / -2.44%
|
44.30
|
46.80
|
43.50
|
44.00
|
44.06
|
23.28
|
9,940
|
|
|
10/10/2016
|
-0.90 / -1.96%
|
48.45
|
48.45
|
45.00
|
45.10
|
45.27
|
23.87
|
2,430
|
|
|
10/7/2016
|
+1.50 / +3.37%
|
43.60
|
47.00
|
43.60
|
46.00
|
44.94
|
24.34
|
10,480
|
|
|
10/6/2016
|
+1.20 / +2.77%
|
43.50
|
46.30
|
42.90
|
44.50
|
43.13
|
23.55
|
49,710
|
|
|
10/5/2016
|
+0.40 / +0.93%
|
43.40
|
43.40
|
42.90
|
43.30
|
42.95
|
22.91
|
8,940
|
|
|
10/4/2016
|
-1.50 / -3.38%
|
43.50
|
43.50
|
42.00
|
42.90
|
42.03
|
22.70
|
9,280
|
|
|
10/3/2016
|
+1.50 / +3.50%
|
42.90
|
44.50
|
42.00
|
44.40
|
43.69
|
23.49
|
57,400
|
|
|
9/30/2016
|
0.00 / 0.00%
|
43.40
|
43.40
|
42.70
|
42.90
|
42.93
|
22.70
|
16,980
|
|
|
9/29/2016
|
-0.10 / -0.23%
|
43.35
|
43.40
|
41.80
|
42.90
|
42.88
|
22.70
|
15,740
|
|
|
9/28/2016
|
+2.05 / +5.01%
|
40.90
|
43.75
|
40.10
|
43.00
|
40.89
|
22.75
|
31,740
|
|
|
9/27/2016
|
0.00 / 0.00%
|
40.80
|
40.95
|
40.10
|
40.95
|
40.32
|
21.67
|
13,590
|
|
|
9/26/2016
|
+0.85 / +2.12%
|
40.10
|
41.00
|
40.10
|
40.95
|
40.17
|
21.67
|
3,560
|
|
|
9/23/2016
|
-1.90 / -4.52%
|
41.00
|
41.20
|
40.10
|
40.10
|
40.13
|
21.22
|
7,750
|
|
|
9/22/2016
|
0.00 / 0.00%
|
42.00
|
42.70
|
40.90
|
42.00
|
41.19
|
22.22
|
12,770
|
|
|
9/21/2016
|
-0.75 / -1.75%
|
42.00
|
42.50
|
41.00
|
42.00
|
41.12
|
22.22
|
13,450
|
|
|
9/20/2016
|
+2.75 / +6.88%
|
41.00
|
42.80
|
41.00
|
42.75
|
41.08
|
22.62
|
6,110
|
|
|
9/19/2016
|
-0.45 / -1.11%
|
38.30
|
43.10
|
37.70
|
40.00
|
38.16
|
21.17
|
462,730
|
|
|
9/16/2016
|
-3.00 / -6.90%
|
40.55
|
43.40
|
40.45
|
40.45
|
40.45
|
21.40
|
118,530
|
|
|
9/15/2016
|
0.00 / 0.00%
|
43.45
|
43.45
|
43.45
|
43.45
|
43.45
|
22.99
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|