|
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 10/4/2017
|
|
| Open |
39.50 |
| High |
40.50 |
| Low |
39.45 |
| Volume |
22,411,567 |
| Split-adjusted Price |
22.34 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2017
|
-0.05 / -0.12%
|
41.80
|
41.90
|
41.80
|
41.90
|
41.85
|
23.11
|
22,410,047
|
|
|
9/7/2017
|
0.00 / 0.00%
|
43.50
|
43.50
|
40.60
|
41.95
|
40.97
|
23.14
|
22,412,637
|
|
|
9/6/2017
|
-0.25 / -0.59%
|
39.30
|
43.35
|
39.30
|
41.95
|
40.03
|
23.14
|
22,433,167
|
|
|
9/5/2017
|
-3.15 / -6.95%
|
43.50
|
43.50
|
42.20
|
42.20
|
42.56
|
23.28
|
22,415,067
|
|
|
9/1/2017
|
+0.35 / +0.78%
|
46.75
|
46.75
|
42.75
|
45.35
|
43.00
|
25.02
|
22,411,827
|
|
|
8/31/2017
|
+0.15 / +0.33%
|
43.00
|
46.00
|
43.00
|
45.00
|
43.46
|
24.82
|
22,411,667
|
|
|
8/30/2017
|
+1.05 / +2.40%
|
44.95
|
44.95
|
43.00
|
44.85
|
43.30
|
24.74
|
22,410,727
|
|
|
8/29/2017
|
-2.95 / -6.31%
|
46.35
|
46.35
|
43.65
|
43.80
|
44.74
|
24.16
|
22,410,517
|
|
|
8/28/2017
|
+0.80 / +1.74%
|
46.75
|
46.75
|
46.75
|
46.75
|
46.75
|
25.79
|
22,409,807
|
|
|
8/25/2017
|
-0.95 / -2.03%
|
44.00
|
45.95
|
44.00
|
45.95
|
44.02
|
25.35
|
22,414,777
|
|
|
8/24/2017
|
+1.90 / +4.22%
|
47.95
|
47.95
|
46.90
|
46.90
|
47.43
|
25.87
|
22,409,837
|
|
|
8/23/2017
|
+0.50 / +1.12%
|
46.95
|
46.95
|
45.00
|
45.00
|
45.98
|
24.82
|
22,409,787
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|