|
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 11/3/2010
|
|
| Open |
31.10 |
| High |
31.50 |
| Low |
30.90 |
| Volume |
49,860 |
| Split-adjusted Price |
5.65 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/7/2010
|
-0.60 / -1.95%
|
30.70
|
30.80
|
30.10
|
30.10
|
30.10
|
5.40
|
68,610
|
|
|
10/6/2010
|
+1.00 / +3.37%
|
29.70
|
30.70
|
29.70
|
30.70
|
30.70
|
5.51
|
38,190
|
|
|
10/5/2010
|
-0.30 / -1.00%
|
28.70
|
29.70
|
28.70
|
29.70
|
29.70
|
5.33
|
58,610
|
|
|
10/4/2010
|
-0.40 / -1.32%
|
29.60
|
30.00
|
29.60
|
30.00
|
30.00
|
5.38
|
109,870
|
|
|
10/1/2010
|
-0.40 / -1.30%
|
30.80
|
30.80
|
30.40
|
30.40
|
30.40
|
5.45
|
31,950
|
|
|
9/30/2010
|
0.00 / 0.00%
|
30.10
|
31.00
|
30.00
|
30.80
|
30.80
|
5.52
|
133,710
|
|
|
9/29/2010
|
+0.10 / +0.33%
|
30.80
|
31.20
|
30.60
|
30.80
|
30.80
|
5.52
|
185,280
|
|
|
9/28/2010
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.70
|
30.70
|
30.70
|
5.51
|
101,860
|
|
|
9/27/2010
|
-0.10 / -0.32%
|
30.90
|
31.00
|
30.50
|
30.70
|
30.70
|
5.51
|
53,490
|
|
|
9/24/2010
|
+0.50 / +1.65%
|
29.50
|
30.80
|
29.50
|
30.80
|
30.80
|
5.52
|
46,160
|
|
|
9/23/2010
|
-0.70 / -2.26%
|
31.30
|
31.30
|
30.10
|
30.30
|
30.30
|
5.43
|
75,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|