|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
26.80
+0.40/+1.52%
3:09:21 PM
|
|
|
|
Closing price on 12/9/2010
|
|
| Open |
32.30 |
| High |
33.30 |
| Low |
32.30 |
| Volume |
53,530 |
| Split-adjusted Price |
5.92 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2010
|
+0.30 / +0.92%
|
32.30
|
33.30
|
32.30
|
33.00
|
33.00
|
5.92
|
53,530
|
|
|
12/8/2010
|
-0.90 / -2.68%
|
33.40
|
33.50
|
32.70
|
32.70
|
32.70
|
5.86
|
68,410
|
|
|
12/7/2010
|
-0.50 / -1.47%
|
34.10
|
34.10
|
33.10
|
33.60
|
33.60
|
6.03
|
78,980
|
|
|
12/6/2010
|
-0.90 / -2.57%
|
35.90
|
35.90
|
33.50
|
34.10
|
34.10
|
6.12
|
92,770
|
|
|
12/3/2010
|
+1.50 / +4.48%
|
34.70
|
35.00
|
33.30
|
35.00
|
35.00
|
6.28
|
235,060
|
|
|
12/2/2010
|
+1.00 / +3.08%
|
32.50
|
33.90
|
32.50
|
33.50
|
33.50
|
6.01
|
129,150
|
|
|
12/1/2010
|
-0.40 / -1.22%
|
32.90
|
33.20
|
32.50
|
32.50
|
32.50
|
5.83
|
172,780
|
|
|
11/30/2010
|
+0.30 / +0.92%
|
32.90
|
33.50
|
32.60
|
32.90
|
32.90
|
5.90
|
200,240
|
|
|
11/29/2010
|
-0.30 / -0.91%
|
32.00
|
33.00
|
32.00
|
32.60
|
32.60
|
5.85
|
33,060
|
|
|
11/26/2010
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.00
|
32.90
|
32.90
|
5.90
|
98,800
|
|
|
11/25/2010
|
+1.20 / +3.79%
|
32.50
|
33.20
|
32.00
|
32.90
|
32.90
|
5.90
|
143,370
|
|
|
11/24/2010
|
+0.70 / +2.26%
|
31.00
|
31.90
|
31.00
|
31.70
|
31.70
|
5.68
|
61,720
|
|
|
11/23/2010
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.90
|
31.00
|
31.00
|
5.56
|
63,000
|
|
|
11/22/2010
|
-0.50 / -1.59%
|
30.60
|
31.20
|
30.60
|
31.00
|
31.00
|
5.56
|
48,660
|
|
|
11/19/2010
|
-0.50 / -1.56%
|
32.00
|
32.80
|
31.30
|
31.50
|
31.50
|
5.65
|
137,980
|
|
|
11/18/2010
|
+1.00 / +3.23%
|
31.00
|
32.50
|
31.00
|
32.00
|
32.00
|
5.74
|
31,840
|
|
|
11/17/2010
|
+0.60 / +1.97%
|
30.10
|
31.00
|
30.10
|
31.00
|
31.00
|
5.56
|
30,080
|
|
|
11/16/2010
|
-0.50 / -1.62%
|
30.40
|
30.80
|
30.20
|
30.40
|
30.40
|
5.45
|
62,170
|
|
|
11/15/2010
|
0.00 / 0.00%
|
30.90
|
31.70
|
30.60
|
30.90
|
30.90
|
5.54
|
28,820
|
|
|
11/12/2010
|
-1.40 / -4.33%
|
31.10
|
32.00
|
30.70
|
30.90
|
30.90
|
5.54
|
139,150
|
|
|
11/11/2010
|
-0.80 / -2.42%
|
33.20
|
33.50
|
32.30
|
32.30
|
32.30
|
5.79
|
61,200
|
|
|
11/10/2010
|
-0.30 / -0.90%
|
33.80
|
33.80
|
32.60
|
33.10
|
33.10
|
5.94
|
26,880
|
|
|
11/9/2010
|
-1.40 / -4.02%
|
34.80
|
34.80
|
33.40
|
33.40
|
33.40
|
5.99
|
150,960
|
|
|
11/8/2010
|
+0.70 / +2.05%
|
33.60
|
35.40
|
33.60
|
34.80
|
34.80
|
6.24
|
277,350
|
|
|
11/5/2010
|
+1.60 / +4.92%
|
33.90
|
34.10
|
33.00
|
34.10
|
34.10
|
6.12
|
286,890
|
|
|
11/4/2010
|
+1.00 / +3.17%
|
30.90
|
33.00
|
30.90
|
32.50
|
32.50
|
5.83
|
90,800
|
|
|
11/3/2010
|
+0.40 / +1.29%
|
31.10
|
31.50
|
30.90
|
31.50
|
31.50
|
5.65
|
49,860
|
|
|
11/2/2010
|
+0.10 / +0.32%
|
31.10
|
31.20
|
30.60
|
31.10
|
31.10
|
5.58
|
189,520
|
|
|
11/1/2010
|
+0.40 / +1.31%
|
30.80
|
31.60
|
30.40
|
31.00
|
31.00
|
5.56
|
143,280
|
|
|
10/29/2010
|
+1.10 / +3.73%
|
30.00
|
30.90
|
30.00
|
30.60
|
30.60
|
5.49
|
157,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|