|
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 11/29/2016
|
|
| Open |
40.00 |
| High |
41.60 |
| Low |
37.30 |
| Volume |
62,950 |
| Split-adjusted Price |
21.06 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
+0.80 / +2.05%
|
40.00
|
41.60
|
37.30
|
39.80
|
40.25
|
21.06
|
62,950
|
|
|
11/28/2016
|
-2.70 / -6.47%
|
40.05
|
41.80
|
39.00
|
39.00
|
41.50
|
20.64
|
163,810
|
|
|
11/25/2016
|
-0.10 / -0.24%
|
41.75
|
41.80
|
41.70
|
41.70
|
41.75
|
22.07
|
100,490
|
|
|
11/24/2016
|
-0.15 / -0.36%
|
41.80
|
41.85
|
40.30
|
41.80
|
41.82
|
22.12
|
81,080
|
|
|
11/23/2016
|
0.00 / 0.00%
|
41.75
|
42.40
|
41.75
|
41.95
|
41.88
|
22.20
|
109,370
|
|
|
11/22/2016
|
-0.05 / -0.12%
|
44.00
|
44.00
|
41.95
|
41.95
|
42.06
|
22.20
|
1,070
|
|
|
11/21/2016
|
0.00 / 0.00%
|
42.20
|
42.20
|
40.50
|
42.00
|
41.74
|
22.22
|
5,750
|
|
|
11/18/2016
|
-0.85 / -1.98%
|
41.05
|
42.40
|
41.05
|
42.00
|
41.83
|
22.22
|
10,520
|
|
|
11/17/2016
|
+0.95 / +2.27%
|
41.90
|
43.55
|
41.05
|
42.85
|
41.89
|
22.67
|
4,440
|
|
|
11/16/2016
|
+1.60 / +3.97%
|
42.80
|
42.80
|
40.10
|
41.90
|
40.98
|
22.17
|
1,830
|
|
|
11/15/2016
|
-1.30 / -3.13%
|
43.20
|
43.20
|
40.30
|
40.30
|
42.36
|
21.33
|
161,510
|
|
|
11/14/2016
|
+0.10 / +0.24%
|
43.50
|
43.90
|
41.60
|
41.60
|
43.56
|
22.01
|
118,920
|
|
|
11/11/2016
|
-2.60 / -5.90%
|
44.00
|
44.00
|
41.50
|
41.50
|
43.88
|
21.96
|
63,030
|
|
|
11/10/2016
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
23.34
|
0
|
|
|
11/9/2016
|
-0.20 / -0.45%
|
44.30
|
44.30
|
43.60
|
44.10
|
44.18
|
23.34
|
286,190
|
|
|
11/8/2016
|
-0.20 / -0.45%
|
44.40
|
44.40
|
44.30
|
44.30
|
44.38
|
23.44
|
144,300
|
|
|
11/7/2016
|
0.00 / 0.00%
|
44.40
|
44.50
|
44.40
|
44.50
|
44.42
|
23.55
|
144,520
|
|
|
11/4/2016
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
23.55
|
0
|
|
|
11/3/2016
|
-0.30 / -0.67%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
23.55
|
10
|
|
|
11/2/2016
|
+0.30 / +0.67%
|
43.20
|
45.00
|
43.20
|
44.80
|
44.62
|
23.71
|
213,670
|
|
|
11/1/2016
|
+1.50 / +3.49%
|
44.00
|
45.00
|
44.00
|
44.50
|
44.13
|
23.55
|
235,190
|
|
|
10/31/2016
|
-2.50 / -5.49%
|
44.90
|
45.00
|
43.00
|
43.00
|
44.87
|
22.75
|
93,020
|
|
|
10/28/2016
|
-0.50 / -1.09%
|
45.20
|
45.50
|
44.50
|
45.50
|
45.45
|
24.08
|
1,100
|
|
|
10/27/2016
|
+2.00 / +4.55%
|
43.80
|
46.00
|
43.80
|
46.00
|
43.99
|
24.34
|
99,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|