|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
32.95
+0.85/+2.65%
3:05:01 PM
|
|
|
|
Closing price on 12/4/2015
|
|
| Open |
47.60 |
| High |
47.60 |
| Low |
47.40 |
| Volume |
638,650 |
| Split-adjusted Price |
16.42 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.40
|
47.60
|
47.47
|
16.42
|
638,650
|
|
|
12/3/2015
|
+0.60 / +1.28%
|
46.00
|
47.60
|
45.50
|
47.60
|
47.07
|
16.42
|
601,000
|
|
|
12/2/2015
|
-2.00 / -4.08%
|
48.10
|
48.10
|
47.00
|
47.00
|
47.72
|
16.21
|
400,730
|
|
|
12/1/2015
|
-0.70 / -1.41%
|
49.70
|
49.80
|
48.50
|
49.00
|
49.37
|
16.90
|
518,220
|
|
|
11/30/2015
|
0.00 / 0.00%
|
49.70
|
50.00
|
49.60
|
49.70
|
49.83
|
17.14
|
515,100
|
|
|
11/27/2015
|
+0.40 / +0.81%
|
49.60
|
50.00
|
49.50
|
49.70
|
49.72
|
17.14
|
530,760
|
|
|
11/26/2015
|
+0.50 / +1.02%
|
48.60
|
49.50
|
48.60
|
49.30
|
49.03
|
17.00
|
555,240
|
|
|
11/25/2015
|
+2.10 / +4.50%
|
47.20
|
49.00
|
47.20
|
48.80
|
47.76
|
16.83
|
608,680
|
|
|
11/24/2015
|
+0.60 / +1.30%
|
46.00
|
47.70
|
45.70
|
46.70
|
46.27
|
16.11
|
505,590
|
|
|
11/23/2015
|
0.00 / 0.00%
|
46.10
|
46.10
|
45.80
|
46.10
|
46.00
|
15.90
|
557,460
|
|
|
11/20/2015
|
+0.10 / +0.22%
|
46.00
|
46.10
|
45.90
|
46.10
|
46.00
|
15.90
|
601,520
|
|
|
11/19/2015
|
+1.40 / +3.14%
|
44.70
|
46.00
|
44.70
|
46.00
|
45.62
|
15.87
|
552,920
|
|
|
11/18/2015
|
-1.30 / -2.83%
|
45.40
|
45.80
|
44.60
|
44.60
|
45.48
|
15.38
|
504,170
|
|
|
11/17/2015
|
-0.20 / -0.43%
|
46.00
|
46.10
|
45.70
|
45.90
|
45.94
|
15.83
|
346,840
|
|
|
11/16/2015
|
-0.30 / -0.65%
|
46.10
|
46.20
|
46.00
|
46.10
|
46.08
|
15.90
|
440,960
|
|
|
11/13/2015
|
-0.40 / -0.85%
|
46.10
|
46.50
|
45.90
|
46.40
|
46.14
|
16.00
|
424,090
|
|
|
11/12/2015
|
-0.10 / -0.21%
|
46.20
|
47.00
|
46.10
|
46.80
|
46.31
|
16.14
|
420,520
|
|
|
11/11/2015
|
+0.40 / +0.86%
|
46.50
|
47.00
|
46.20
|
46.90
|
46.47
|
16.18
|
504,130
|
|
|
11/10/2015
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.30
|
46.50
|
46.47
|
16.04
|
212,110
|
|
|
11/9/2015
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.00
|
46.50
|
46.27
|
16.04
|
210,600
|
|
|
11/6/2015
|
0.00 / 0.00%
|
46.10
|
46.60
|
46.00
|
46.50
|
46.40
|
16.04
|
308,710
|
|
|
11/5/2015
|
-1.20 / -2.52%
|
46.80
|
47.00
|
46.50
|
46.50
|
46.67
|
16.04
|
626,400
|
|
|
11/4/2015
|
+0.50 / +1.06%
|
48.40
|
48.40
|
47.00
|
47.70
|
47.22
|
16.45
|
283,030
|
|
|
11/3/2015
|
+0.10 / +0.21%
|
47.00
|
47.60
|
47.00
|
47.20
|
47.15
|
16.28
|
657,030
|
|
|
11/2/2015
|
-1.50 / -3.09%
|
48.00
|
48.00
|
46.90
|
47.10
|
47.24
|
16.24
|
521,520
|
|
|
10/30/2015
|
+0.80 / +1.67%
|
47.90
|
48.90
|
47.50
|
48.60
|
48.11
|
16.76
|
274,530
|
|
|
10/29/2015
|
+1.40 / +3.02%
|
46.40
|
49.60
|
46.40
|
47.80
|
47.55
|
16.49
|
401,100
|
|
|
10/28/2015
|
+3.00 / +6.91%
|
46.30
|
46.40
|
44.00
|
46.40
|
45.62
|
16.00
|
693,500
|
|
|
10/27/2015
|
-0.50 / -1.14%
|
41.10
|
43.90
|
41.10
|
43.40
|
43.46
|
14.97
|
41,280
|
|
|
10/26/2015
|
-0.30 / -0.68%
|
44.10
|
44.10
|
43.90
|
43.90
|
44.00
|
15.14
|
100,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|