|
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 12/3/2014
|
|
| Open |
33.10 |
| High |
33.10 |
| Low |
33.00 |
| Volume |
15,390 |
| Split-adjusted Price |
10.76 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2014
|
+0.10 / +0.29%
|
34.50
|
35.00
|
34.30
|
34.40
|
34.40
|
11.22
|
90,160
|
|
|
11/7/2014
|
-0.30 / -0.87%
|
34.00
|
34.30
|
34.00
|
34.30
|
34.30
|
11.19
|
13,510
|
|
|
11/6/2014
|
+0.10 / +0.29%
|
34.00
|
34.60
|
33.40
|
34.60
|
34.60
|
11.29
|
7,350
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|