|
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 12/26/2012
|
|
| Open |
28.70 |
| High |
29.30 |
| Low |
28.70 |
| Volume |
233,840 |
| Split-adjusted Price |
6.10 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2012
|
+0.40 / +1.40%
|
28.70
|
29.30
|
28.70
|
29.00
|
29.00
|
6.10
|
233,840
|
|
|
12/25/2012
|
+0.30 / +1.06%
|
29.20
|
29.20
|
28.50
|
28.60
|
28.60
|
6.01
|
171,550
|
|
|
12/24/2012
|
+0.40 / +1.43%
|
28.50
|
28.50
|
27.90
|
28.30
|
28.30
|
5.95
|
124,840
|
|
|
12/21/2012
|
-0.60 / -2.11%
|
28.30
|
28.30
|
27.80
|
27.90
|
27.90
|
5.87
|
178,400
|
|
|
12/20/2012
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.30
|
28.50
|
28.50
|
5.99
|
26,900
|
|
|
12/19/2012
|
-0.20 / -0.68%
|
29.70
|
29.70
|
29.00
|
29.00
|
29.00
|
6.10
|
10,240
|
|
|
12/18/2012
|
0.00 / 0.00%
|
28.80
|
29.20
|
28.60
|
29.20
|
29.20
|
6.14
|
49,170
|
|
|
12/17/2012
|
-0.70 / -2.34%
|
29.20
|
29.90
|
29.20
|
29.20
|
29.20
|
6.14
|
31,680
|
|
|
12/14/2012
|
0.00 / 0.00%
|
29.90
|
30.20
|
29.20
|
29.90
|
29.90
|
6.29
|
319,120
|
|
|
12/13/2012
|
-0.30 / -0.99%
|
30.20
|
30.70
|
29.10
|
29.90
|
29.90
|
6.29
|
132,810
|
|
|
12/12/2012
|
+1.40 / +4.86%
|
29.30
|
30.20
|
29.30
|
30.20
|
30.20
|
6.35
|
305,590
|
|
|
12/11/2012
|
+1.20 / +4.35%
|
27.70
|
28.90
|
27.70
|
28.80
|
28.80
|
6.06
|
211,970
|
|
|
12/10/2012
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.50
|
27.60
|
27.60
|
5.80
|
66,270
|
|
|
12/7/2012
|
-0.10 / -0.36%
|
27.40
|
27.70
|
27.40
|
27.50
|
27.50
|
5.78
|
68,960
|
|
|
12/6/2012
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.50
|
27.60
|
27.60
|
5.80
|
56,350
|
|
|
12/5/2012
|
0.00 / 0.00%
|
27.70
|
27.90
|
27.40
|
27.50
|
27.50
|
5.78
|
12,600
|
|
|
12/4/2012
|
+0.20 / +0.73%
|
27.40
|
27.60
|
27.30
|
27.50
|
27.50
|
5.78
|
23,960
|
|
|
12/3/2012
|
+0.30 / +1.11%
|
27.20
|
27.30
|
26.90
|
27.30
|
27.30
|
5.74
|
42,060
|
|
|
11/30/2012
|
-0.40 / -1.46%
|
27.20
|
27.30
|
27.00
|
27.00
|
27.00
|
5.68
|
15,790
|
|
|
11/29/2012
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.00
|
27.40
|
27.40
|
5.76
|
7,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|