|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
31.80
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 11/18/2010
|
|
| Open |
31.00 |
| High |
32.50 |
| Low |
31.00 |
| Volume |
31,840 |
| Split-adjusted Price |
5.74 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2010
|
+1.00 / +3.23%
|
31.00
|
32.50
|
31.00
|
32.00
|
32.00
|
5.74
|
31,840
|
|
|
11/17/2010
|
+0.60 / +1.97%
|
30.10
|
31.00
|
30.10
|
31.00
|
31.00
|
5.56
|
30,080
|
|
|
11/16/2010
|
-0.50 / -1.62%
|
30.40
|
30.80
|
30.20
|
30.40
|
30.40
|
5.45
|
62,170
|
|
|
11/15/2010
|
0.00 / 0.00%
|
30.90
|
31.70
|
30.60
|
30.90
|
30.90
|
5.54
|
28,820
|
|
|
11/12/2010
|
-1.40 / -4.33%
|
31.10
|
32.00
|
30.70
|
30.90
|
30.90
|
5.54
|
139,150
|
|
|
11/11/2010
|
-0.80 / -2.42%
|
33.20
|
33.50
|
32.30
|
32.30
|
32.30
|
5.79
|
61,200
|
|
|
11/10/2010
|
-0.30 / -0.90%
|
33.80
|
33.80
|
32.60
|
33.10
|
33.10
|
5.94
|
26,880
|
|
|
11/9/2010
|
-1.40 / -4.02%
|
34.80
|
34.80
|
33.40
|
33.40
|
33.40
|
5.99
|
150,960
|
|
|
11/8/2010
|
+0.70 / +2.05%
|
33.60
|
35.40
|
33.60
|
34.80
|
34.80
|
6.24
|
277,350
|
|
|
11/5/2010
|
+1.60 / +4.92%
|
33.90
|
34.10
|
33.00
|
34.10
|
34.10
|
6.12
|
286,890
|
|
|
11/4/2010
|
+1.00 / +3.17%
|
30.90
|
33.00
|
30.90
|
32.50
|
32.50
|
5.83
|
90,800
|
|
|
11/3/2010
|
+0.40 / +1.29%
|
31.10
|
31.50
|
30.90
|
31.50
|
31.50
|
5.65
|
49,860
|
|
|
11/2/2010
|
+0.10 / +0.32%
|
31.10
|
31.20
|
30.60
|
31.10
|
31.10
|
5.58
|
189,520
|
|
|
11/1/2010
|
+0.40 / +1.31%
|
30.80
|
31.60
|
30.40
|
31.00
|
31.00
|
5.56
|
143,280
|
|
|
10/29/2010
|
+1.10 / +3.73%
|
30.00
|
30.90
|
30.00
|
30.60
|
30.60
|
5.49
|
157,760
|
|
|
10/28/2010
|
-0.50 / -1.67%
|
30.40
|
30.40
|
29.50
|
29.50
|
29.50
|
5.29
|
16,450
|
|
|
10/27/2010
|
-0.20 / -0.66%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.00
|
5.38
|
36,380
|
|
|
10/26/2010
|
+0.30 / +1.00%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.20
|
5.42
|
149,930
|
|
|
10/25/2010
|
+0.20 / +0.67%
|
29.70
|
29.90
|
29.30
|
29.90
|
29.90
|
5.36
|
35,930
|
|
|
10/22/2010
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.70
|
29.70
|
29.70
|
5.33
|
50,810
|
|
|
10/21/2010
|
+0.70 / +2.41%
|
29.30
|
29.70
|
29.20
|
29.70
|
29.70
|
5.33
|
19,840
|
|
|
10/20/2010
|
-0.50 / -1.69%
|
29.50
|
29.50
|
28.90
|
29.00
|
29.00
|
5.20
|
38,640
|
|
|
10/19/2010
|
-0.10 / -0.34%
|
29.60
|
30.00
|
29.40
|
29.50
|
29.50
|
5.29
|
64,840
|
|
|
10/18/2010
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.40
|
29.60
|
29.60
|
5.31
|
36,520
|
|
|
10/15/2010
|
-0.30 / -1.00%
|
30.10
|
30.10
|
29.60
|
29.60
|
29.60
|
5.31
|
21,500
|
|
|
10/14/2010
|
+0.40 / +1.36%
|
30.00
|
30.20
|
29.90
|
29.90
|
29.90
|
5.36
|
233,680
|
|
|
10/13/2010
|
-0.10 / -0.34%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
5.29
|
17,780
|
|
|
10/12/2010
|
0.00 / 0.00%
|
29.60
|
29.80
|
29.60
|
29.60
|
29.60
|
5.31
|
23,750
|
|
|
10/11/2010
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.40
|
29.60
|
29.60
|
5.31
|
42,110
|
|
|
10/8/2010
|
-0.50 / -1.66%
|
30.00
|
30.10
|
29.60
|
29.60
|
29.60
|
5.31
|
37,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|