|
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 2/20/2014
|
|
| Open |
47.00 |
| High |
48.00 |
| Low |
45.90 |
| Volume |
563,050 |
| Split-adjusted Price |
11.29 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2014
|
0.00 / 0.00%
|
47.00
|
48.00
|
45.90
|
47.00
|
47.00
|
11.29
|
563,050
|
|
|
2/19/2014
|
-0.40 / -0.84%
|
47.70
|
47.70
|
46.50
|
47.00
|
47.00
|
11.29
|
54,130
|
|
|
2/18/2014
|
+0.70 / +1.50%
|
47.10
|
48.00
|
46.70
|
47.40
|
47.40
|
11.39
|
61,880
|
|
|
2/17/2014
|
-0.30 / -0.64%
|
47.20
|
47.20
|
45.80
|
46.70
|
46.70
|
11.22
|
54,440
|
|
|
2/14/2014
|
+1.00 / +2.17%
|
47.50
|
47.50
|
45.50
|
47.00
|
47.00
|
11.29
|
137,890
|
|
|
2/13/2014
|
-1.50 / -3.16%
|
47.50
|
47.50
|
45.80
|
46.00
|
46.00
|
11.05
|
51,200
|
|
|
2/12/2014
|
+1.70 / +3.71%
|
47.00
|
47.50
|
45.50
|
47.50
|
47.50
|
11.41
|
46,190
|
|
|
2/11/2014
|
-1.20 / -2.55%
|
47.50
|
48.00
|
45.80
|
45.80
|
45.80
|
11.00
|
117,060
|
|
|
2/10/2014
|
-0.60 / -1.26%
|
47.60
|
47.70
|
46.90
|
47.00
|
47.00
|
11.29
|
83,930
|
|
|
2/7/2014
|
-0.90 / -1.86%
|
48.50
|
50.00
|
47.60
|
47.60
|
47.60
|
11.44
|
53,650
|
|
|
2/6/2014
|
+1.00 / +2.11%
|
48.00
|
48.50
|
47.60
|
48.50
|
48.50
|
11.65
|
102,040
|
|
|
1/27/2014
|
+1.50 / +3.26%
|
48.00
|
48.00
|
47.00
|
47.50
|
47.50
|
11.41
|
80,290
|
|
|
1/24/2014
|
+1.30 / +2.91%
|
45.00
|
46.00
|
44.60
|
46.00
|
46.00
|
11.05
|
168,180
|
|
|
1/23/2014
|
-0.30 / -0.67%
|
45.00
|
45.00
|
43.90
|
44.70
|
44.70
|
10.74
|
174,660
|
|
|
1/22/2014
|
+1.50 / +3.45%
|
43.70
|
46.00
|
43.50
|
45.00
|
45.00
|
10.81
|
292,890
|
|
|
1/21/2014
|
+2.00 / +4.82%
|
41.50
|
43.90
|
41.50
|
43.50
|
43.50
|
10.45
|
350,510
|
|
|
1/20/2014
|
0.00 / 0.00%
|
41.40
|
41.50
|
40.00
|
41.50
|
41.50
|
9.97
|
676,240
|
|
|
1/17/2014
|
-0.40 / -0.95%
|
43.90
|
43.90
|
41.00
|
41.50
|
41.50
|
9.97
|
257,470
|
|
|
1/16/2014
|
+0.10 / +0.24%
|
42.00
|
42.40
|
41.50
|
41.90
|
41.90
|
10.07
|
127,460
|
|
|
1/15/2014
|
+0.80 / +1.95%
|
41.00
|
42.80
|
41.00
|
41.80
|
41.80
|
10.04
|
256,030
|
|
|
1/14/2014
|
+1.40 / +3.54%
|
39.60
|
41.00
|
39.60
|
41.00
|
41.00
|
9.85
|
345,060
|
|
|
1/13/2014
|
+1.10 / +2.86%
|
38.80
|
40.10
|
38.80
|
39.60
|
39.60
|
9.52
|
527,840
|
|
|
1/10/2014
|
+0.30 / +0.79%
|
38.10
|
38.70
|
38.00
|
38.50
|
38.50
|
9.25
|
40,300
|
|
|
1/9/2014
|
0.00 / 0.00%
|
38.20
|
38.50
|
38.00
|
38.20
|
38.20
|
9.18
|
64,800
|
|
|
1/8/2014
|
+1.40 / +3.80%
|
37.00
|
38.40
|
37.00
|
38.20
|
38.20
|
9.18
|
153,120
|
|
|
1/7/2014
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.80
|
36.80
|
36.80
|
8.84
|
57,960
|
|
|
1/6/2014
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
8.84
|
31,560
|
|
|
1/3/2014
|
0.00 / 0.00%
|
36.70
|
37.00
|
36.40
|
36.80
|
36.80
|
8.84
|
43,840
|
|
|
1/2/2014
|
+0.20 / +0.55%
|
37.40
|
37.40
|
36.60
|
36.80
|
36.80
|
8.84
|
14,510
|
|
|
12/31/2013
|
0.00 / 0.00%
|
36.90
|
37.00
|
36.00
|
36.60
|
36.60
|
8.79
|
62,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|