|
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 12/3/2013
|
|
| Open |
35.20 |
| High |
35.90 |
| Low |
35.20 |
| Volume |
174,640 |
| Split-adjusted Price |
8.55 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2013
|
+0.10 / +0.28%
|
35.20
|
35.90
|
35.20
|
35.60
|
35.60
|
8.55
|
174,640
|
|
|
12/2/2013
|
+0.60 / +1.72%
|
35.00
|
36.00
|
34.90
|
35.50
|
35.50
|
8.53
|
218,900
|
|
|
11/29/2013
|
-0.10 / -0.29%
|
35.30
|
35.40
|
34.70
|
34.90
|
34.90
|
8.39
|
59,010
|
|
|
11/28/2013
|
+2.20 / +6.71%
|
33.30
|
35.00
|
33.30
|
35.00
|
35.00
|
8.41
|
489,550
|
|
|
11/27/2013
|
+1.20 / +3.80%
|
31.90
|
33.50
|
31.80
|
32.80
|
32.80
|
7.88
|
369,460
|
|
|
11/26/2013
|
+0.20 / +0.64%
|
31.30
|
31.60
|
31.30
|
31.60
|
31.60
|
7.59
|
34,860
|
|
|
11/25/2013
|
-0.10 / -0.32%
|
32.00
|
32.00
|
31.30
|
31.40
|
31.40
|
7.54
|
118,360
|
|
|
11/22/2013
|
+0.70 / +2.27%
|
30.90
|
31.60
|
30.80
|
31.50
|
31.50
|
7.57
|
166,570
|
|
|
11/21/2013
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.70
|
30.80
|
30.80
|
7.40
|
95,180
|
|
|
11/20/2013
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.70
|
30.80
|
30.80
|
7.40
|
52,060
|
|
|
11/19/2013
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.60
|
30.80
|
30.80
|
7.40
|
67,190
|
|
|
11/18/2013
|
-0.10 / -0.33%
|
30.80
|
30.90
|
30.60
|
30.60
|
30.60
|
7.35
|
57,810
|
|
|
11/15/2013
|
0.00 / 0.00%
|
30.70
|
30.80
|
30.50
|
30.70
|
30.70
|
7.38
|
65,750
|
|
|
11/14/2013
|
-0.10 / -0.32%
|
30.70
|
30.80
|
30.70
|
30.70
|
30.70
|
7.38
|
12,040
|
|
|
11/13/2013
|
+0.10 / +0.33%
|
30.70
|
30.80
|
30.60
|
30.80
|
30.80
|
7.40
|
20,240
|
|
|
11/12/2013
|
-0.20 / -0.65%
|
30.80
|
31.20
|
30.70
|
30.70
|
30.70
|
7.38
|
79,650
|
|
|
11/11/2013
|
+0.20 / +0.65%
|
30.70
|
30.90
|
30.70
|
30.90
|
30.90
|
7.42
|
18,640
|
|
|
11/8/2013
|
-0.60 / -1.92%
|
31.20
|
31.20
|
30.60
|
30.70
|
30.70
|
7.38
|
28,790
|
|
|
11/7/2013
|
-0.60 / -1.88%
|
31.50
|
31.50
|
31.00
|
31.30
|
31.30
|
7.52
|
110,220
|
|
|
11/6/2013
|
-0.10 / -0.31%
|
31.80
|
31.90
|
31.60
|
31.90
|
31.90
|
7.42
|
16,490
|
|
|
11/5/2013
|
+0.80 / +2.56%
|
31.30
|
32.00
|
31.00
|
32.00
|
32.00
|
7.45
|
74,410
|
|
|
11/4/2013
|
-0.10 / -0.32%
|
31.30
|
31.60
|
31.20
|
31.20
|
31.20
|
7.26
|
31,920
|
|
|
11/1/2013
|
0.00 / 0.00%
|
31.20
|
31.30
|
31.00
|
31.30
|
31.30
|
7.29
|
6,190
|
|
|
10/31/2013
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.10
|
31.30
|
31.30
|
7.29
|
19,030
|
|
|
10/30/2013
|
+0.50 / +1.62%
|
31.20
|
31.50
|
31.00
|
31.30
|
31.30
|
7.29
|
54,150
|
|
|
10/29/2013
|
+0.10 / +0.33%
|
30.70
|
30.80
|
30.60
|
30.80
|
30.80
|
7.17
|
37,180
|
|
|
10/28/2013
|
-0.20 / -0.65%
|
30.60
|
31.10
|
30.60
|
30.70
|
30.70
|
7.15
|
56,180
|
|
|
10/25/2013
|
-0.50 / -1.59%
|
31.00
|
31.40
|
30.80
|
30.90
|
30.90
|
7.19
|
17,740
|
|
|
10/24/2013
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.00
|
31.40
|
31.40
|
7.31
|
35,820
|
|
|
10/23/2013
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.10
|
31.50
|
31.50
|
7.33
|
28,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|