|
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 11/28/2012
|
|
| Open |
27.40 |
| High |
27.80 |
| Low |
27.30 |
| Volume |
14,880 |
| Split-adjusted Price |
5.76 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2012
|
0.00 / 0.00%
|
27.40
|
27.80
|
27.30
|
27.40
|
27.40
|
5.76
|
14,880
|
|
|
11/27/2012
|
+0.10 / +0.37%
|
27.60
|
27.70
|
27.40
|
27.40
|
27.40
|
5.76
|
4,210
|
|
|
11/26/2012
|
+0.20 / +0.74%
|
27.00
|
27.80
|
27.00
|
27.30
|
27.30
|
5.74
|
20,710
|
|
|
11/23/2012
|
-0.40 / -1.45%
|
27.10
|
27.40
|
27.10
|
27.10
|
27.10
|
5.70
|
42,130
|
|
|
11/22/2012
|
-0.80 / -2.83%
|
28.50
|
28.60
|
27.50
|
27.50
|
27.50
|
5.78
|
48,100
|
|
|
11/21/2012
|
-0.70 / -2.41%
|
28.50
|
28.80
|
28.30
|
28.30
|
28.30
|
5.95
|
11,040
|
|
|
11/20/2012
|
-0.40 / -1.36%
|
29.40
|
29.40
|
28.50
|
29.00
|
29.00
|
6.10
|
18,900
|
|
|
11/19/2012
|
+0.10 / +0.34%
|
29.50
|
29.80
|
29.30
|
29.40
|
29.40
|
5.97
|
23,020
|
|
|
11/16/2012
|
-1.50 / -4.87%
|
29.50
|
30.50
|
29.30
|
29.30
|
29.30
|
5.95
|
151,790
|
|
|
11/15/2012
|
-0.10 / -0.32%
|
30.90
|
31.10
|
30.20
|
30.80
|
30.80
|
6.26
|
58,900
|
|
|
11/14/2012
|
-0.30 / -0.96%
|
31.50
|
31.50
|
30.50
|
30.90
|
30.90
|
6.28
|
101,610
|
|
|
11/13/2012
|
+0.70 / +2.30%
|
30.50
|
31.40
|
30.40
|
31.20
|
31.20
|
6.34
|
174,070
|
|
|
11/12/2012
|
+0.50 / +1.67%
|
30.50
|
30.80
|
30.10
|
30.50
|
30.50
|
6.20
|
84,280
|
|
|
11/9/2012
|
+1.00 / +3.45%
|
28.60
|
30.40
|
28.60
|
30.00
|
30.00
|
6.09
|
85,540
|
|
|
11/8/2012
|
+1.20 / +4.32%
|
27.80
|
29.10
|
27.80
|
29.00
|
29.00
|
5.89
|
99,630
|
|
|
11/7/2012
|
+0.10 / +0.36%
|
27.70
|
28.00
|
27.60
|
27.80
|
27.80
|
5.65
|
31,140
|
|
|
11/6/2012
|
+0.20 / +0.73%
|
27.50
|
28.00
|
27.50
|
27.70
|
27.70
|
5.63
|
24,390
|
|
|
11/5/2012
|
-0.40 / -1.43%
|
27.00
|
27.90
|
27.00
|
27.50
|
27.50
|
5.59
|
31,130
|
|
|
11/2/2012
|
-1.40 / -4.78%
|
28.00
|
28.40
|
27.90
|
27.90
|
27.90
|
5.67
|
342,010
|
|
|
11/1/2012
|
+0.40 / +1.38%
|
28.80
|
29.60
|
28.80
|
29.30
|
29.30
|
5.95
|
18,780
|
|
|
10/31/2012
|
-0.70 / -2.36%
|
29.20
|
29.20
|
28.50
|
28.90
|
28.90
|
5.87
|
159,580
|
|
|
10/30/2012
|
-1.20 / -3.90%
|
30.70
|
30.70
|
29.50
|
29.60
|
29.60
|
6.01
|
323,410
|
|
|
10/29/2012
|
-0.80 / -2.53%
|
31.60
|
31.60
|
30.20
|
30.80
|
30.80
|
6.26
|
141,110
|
|
|
10/26/2012
|
+0.50 / +1.61%
|
31.10
|
31.90
|
31.10
|
31.60
|
31.60
|
6.42
|
62,220
|
|
|
10/25/2012
|
0.00 / 0.00%
|
31.00
|
31.60
|
30.50
|
31.10
|
31.10
|
6.32
|
163,580
|
|
|
10/24/2012
|
-1.60 / -4.89%
|
31.10
|
31.50
|
31.10
|
31.10
|
31.10
|
6.32
|
813,520
|
|
|
10/23/2012
|
-1.70 / -4.94%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
6.64
|
71,420
|
|
|
10/22/2012
|
-1.80 / -4.97%
|
36.40
|
36.40
|
34.40
|
34.40
|
34.40
|
6.99
|
323,430
|
|
|
10/19/2012
|
-0.30 / -0.82%
|
36.30
|
36.60
|
36.10
|
36.20
|
36.20
|
7.35
|
187,680
|
|
|
10/18/2012
|
-0.20 / -0.54%
|
36.70
|
36.80
|
36.40
|
36.50
|
36.50
|
7.41
|
301,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|