|
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 11/5/2014
|
|
| Open |
34.90 |
| High |
34.90 |
| Low |
33.30 |
| Volume |
24,730 |
| Split-adjusted Price |
11.25 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2014
|
+0.20 / +0.58%
|
34.90
|
34.90
|
33.30
|
34.50
|
34.50
|
11.25
|
24,730
|
|
|
11/4/2014
|
-0.40 / -1.15%
|
34.70
|
34.80
|
34.10
|
34.30
|
34.30
|
11.19
|
58,130
|
|
|
11/3/2014
|
-1.00 / -2.80%
|
35.30
|
35.30
|
33.00
|
34.70
|
34.70
|
11.32
|
23,170
|
|
|
10/31/2014
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.00
|
35.70
|
35.70
|
11.16
|
13,070
|
|
|
10/30/2014
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.00
|
35.80
|
35.80
|
11.19
|
4,850
|
|
|
10/29/2014
|
+0.30 / +0.85%
|
35.70
|
36.00
|
35.50
|
35.80
|
35.80
|
11.19
|
30,570
|
|
|
10/28/2014
|
+0.50 / +1.43%
|
35.00
|
35.50
|
34.20
|
35.50
|
35.50
|
11.09
|
29,470
|
|
|
10/27/2014
|
-0.70 / -1.96%
|
35.60
|
35.70
|
34.50
|
35.00
|
35.00
|
10.94
|
71,540
|
|
|
10/24/2014
|
+0.70 / +2.00%
|
36.00
|
36.00
|
35.00
|
35.70
|
35.70
|
11.16
|
17,170
|
|
|
10/23/2014
|
-0.70 / -1.96%
|
35.70
|
35.70
|
35.00
|
35.00
|
35.00
|
10.94
|
22,910
|
|
|
10/22/2014
|
-0.10 / -0.28%
|
35.50
|
35.90
|
35.30
|
35.70
|
35.70
|
11.16
|
12,550
|
|
|
10/21/2014
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.50
|
35.80
|
35.80
|
11.19
|
3,030
|
|
|
10/20/2014
|
-0.10 / -0.28%
|
35.90
|
36.00
|
35.80
|
35.80
|
35.80
|
11.19
|
13,880
|
|
|
10/17/2014
|
-0.40 / -1.10%
|
36.00
|
36.00
|
35.50
|
35.90
|
35.90
|
11.22
|
32,410
|
|
|
10/16/2014
|
-0.20 / -0.55%
|
36.50
|
36.50
|
35.50
|
36.30
|
36.30
|
11.34
|
56,370
|
|
|
10/15/2014
|
+1.00 / +2.82%
|
35.50
|
36.50
|
35.00
|
36.50
|
36.50
|
11.41
|
35,690
|
|
|
10/14/2014
|
-0.40 / -1.11%
|
35.60
|
35.90
|
35.50
|
35.50
|
35.50
|
11.09
|
18,350
|
|
|
10/13/2014
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.50
|
35.90
|
35.90
|
11.22
|
12,290
|
|
|
10/10/2014
|
-0.20 / -0.55%
|
36.10
|
36.50
|
35.80
|
35.90
|
35.90
|
11.22
|
53,230
|
|
|
10/9/2014
|
-0.50 / -1.37%
|
36.60
|
36.90
|
36.10
|
36.10
|
36.10
|
11.28
|
103,480
|
|
|
10/8/2014
|
+0.20 / +0.55%
|
36.90
|
36.90
|
36.30
|
36.60
|
36.60
|
11.44
|
23,510
|
|
|
10/7/2014
|
-0.40 / -1.09%
|
37.00
|
37.00
|
36.30
|
36.40
|
36.40
|
11.37
|
107,080
|
|
|
10/6/2014
|
-0.20 / -0.54%
|
36.60
|
37.00
|
36.50
|
36.80
|
36.80
|
11.50
|
418,340
|
|
|
10/3/2014
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.10
|
37.00
|
37.00
|
11.56
|
200,510
|
|
|
10/2/2014
|
+0.80 / +2.21%
|
36.30
|
37.10
|
36.30
|
37.00
|
37.00
|
11.56
|
234,870
|
|
|
10/1/2014
|
+0.40 / +1.12%
|
36.00
|
36.20
|
35.90
|
36.20
|
36.20
|
11.31
|
395,010
|
|
|
9/30/2014
|
-0.50 / -1.38%
|
36.00
|
36.20
|
35.80
|
35.80
|
35.80
|
11.19
|
146,370
|
|
|
9/29/2014
|
0.00 / 0.00%
|
36.30
|
36.40
|
35.50
|
36.30
|
36.30
|
11.34
|
157,890
|
|
|
9/26/2014
|
0.00 / 0.00%
|
36.10
|
36.30
|
36.00
|
36.30
|
36.30
|
11.34
|
66,340
|
|
|
9/25/2014
|
0.00 / 0.00%
|
36.30
|
36.80
|
35.90
|
36.30
|
36.30
|
11.34
|
185,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|