|
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 12/22/2014
|
|
| Open |
31.70 |
| High |
32.40 |
| Low |
31.40 |
| Volume |
58,670 |
| Split-adjusted Price |
10.27 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2014
|
0.00 / 0.00%
|
31.70
|
32.40
|
31.40
|
31.50
|
31.50
|
10.27
|
58,670
|
|
|
12/19/2014
|
+0.10 / +0.32%
|
31.90
|
31.90
|
31.40
|
31.50
|
31.50
|
10.27
|
2,160
|
|
|
12/18/2014
|
+0.50 / +1.62%
|
32.50
|
32.50
|
29.20
|
31.40
|
31.40
|
10.24
|
48,630
|
|
|
12/17/2014
|
-0.10 / -0.32%
|
30.10
|
31.00
|
28.90
|
30.90
|
30.90
|
10.08
|
13,970
|
|
|
12/16/2014
|
-1.00 / -3.13%
|
32.00
|
32.00
|
30.00
|
31.00
|
31.00
|
10.11
|
225,350
|
|
|
12/15/2014
|
+0.20 / +0.63%
|
32.00
|
33.00
|
31.50
|
32.00
|
32.00
|
10.44
|
55,890
|
|
|
12/12/2014
|
+0.70 / +2.25%
|
32.00
|
32.00
|
31.10
|
31.80
|
31.80
|
10.37
|
31,580
|
|
|
12/11/2014
|
-1.20 / -3.72%
|
32.80
|
32.80
|
31.10
|
31.10
|
31.10
|
10.14
|
29,890
|
|
|
12/10/2014
|
+0.10 / +0.31%
|
32.00
|
32.50
|
32.00
|
32.30
|
32.30
|
10.54
|
7,720
|
|
|
12/9/2014
|
-0.80 / -2.42%
|
33.00
|
33.00
|
31.90
|
32.20
|
32.20
|
10.50
|
79,600
|
|
|
12/8/2014
|
-0.60 / -1.79%
|
34.20
|
34.20
|
32.00
|
33.00
|
33.00
|
10.76
|
44,360
|
|
|
12/5/2014
|
+0.60 / +1.82%
|
33.80
|
33.80
|
33.00
|
33.60
|
33.60
|
10.96
|
5,190
|
|
|
12/4/2014
|
0.00 / 0.00%
|
33.20
|
34.00
|
33.00
|
33.00
|
33.00
|
10.76
|
19,170
|
|
|
12/3/2014
|
-0.40 / -1.20%
|
33.10
|
33.10
|
33.00
|
33.00
|
33.00
|
10.76
|
15,390
|
|
|
12/2/2014
|
-0.30 / -0.89%
|
33.70
|
33.70
|
33.00
|
33.40
|
33.40
|
10.89
|
34,140
|
|
|
12/1/2014
|
+0.20 / +0.60%
|
33.50
|
33.70
|
33.00
|
33.70
|
33.70
|
10.99
|
18,320
|
|
|
11/28/2014
|
-0.70 / -2.05%
|
34.20
|
34.20
|
33.30
|
33.50
|
33.50
|
10.93
|
20,600
|
|
|
11/27/2014
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
11.16
|
4,020
|
|
|
11/26/2014
|
-0.50 / -1.44%
|
34.50
|
34.50
|
34.20
|
34.20
|
34.20
|
11.16
|
46,800
|
|
|
11/25/2014
|
+0.40 / +1.17%
|
34.30
|
34.90
|
34.20
|
34.70
|
34.70
|
11.32
|
150,040
|
|
|
11/24/2014
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.00
|
34.30
|
34.30
|
11.19
|
14,840
|
|
|
11/21/2014
|
-0.20 / -0.58%
|
34.50
|
34.60
|
34.30
|
34.30
|
34.30
|
11.19
|
32,080
|
|
|
11/20/2014
|
+0.50 / +1.47%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.50
|
11.25
|
9,470
|
|
|
11/19/2014
|
-0.30 / -0.87%
|
34.20
|
34.40
|
34.00
|
34.00
|
34.00
|
11.09
|
24,720
|
|
|
11/18/2014
|
+0.10 / +0.29%
|
34.20
|
34.40
|
34.10
|
34.30
|
34.30
|
11.19
|
72,780
|
|
|
11/17/2014
|
0.00 / 0.00%
|
34.00
|
34.40
|
34.00
|
34.20
|
34.20
|
11.16
|
22,770
|
|
|
11/14/2014
|
0.00 / 0.00%
|
34.20
|
34.30
|
34.00
|
34.20
|
34.20
|
11.16
|
39,290
|
|
|
11/13/2014
|
-0.20 / -0.58%
|
34.50
|
34.60
|
34.10
|
34.20
|
34.20
|
11.16
|
13,050
|
|
|
11/12/2014
|
+0.10 / +0.29%
|
34.10
|
34.40
|
34.00
|
34.40
|
34.40
|
11.22
|
9,780
|
|
|
11/11/2014
|
-0.10 / -0.29%
|
34.80
|
34.90
|
34.10
|
34.30
|
34.30
|
11.19
|
32,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|