|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
32.70
+0.30/+0.93%
3:05:01 PM
|
|
|
|
Closing price on 3/10/2021
|
|
| Open |
31.30 |
| High |
31.30 |
| Low |
30.80 |
| Volume |
3,100 |
| Split-adjusted Price |
21.67 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
-1.10 / -3.45%
|
31.30
|
31.30
|
30.80
|
30.80
|
30.82
|
21.67
|
3,100
|
|
|
3/9/2021
|
+0.05 / +0.16%
|
31.85
|
31.90
|
30.60
|
31.90
|
30.82
|
22.44
|
2,300
|
|
|
3/8/2021
|
+1.35 / +4.43%
|
32.00
|
32.00
|
30.80
|
31.85
|
31.68
|
22.40
|
15,900
|
|
|
3/5/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
30.50
|
30.50
|
30.67
|
21.46
|
6,800
|
|
|
3/4/2021
|
0.00 / 0.00%
|
32.50
|
32.50
|
30.50
|
30.50
|
32.18
|
21.46
|
6,900
|
|
|
3/3/2021
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
21.46
|
2,700
|
|
|
3/2/2021
|
-0.30 / -0.97%
|
30.80
|
30.80
|
30.50
|
30.50
|
30.68
|
21.46
|
5,300
|
|
|
3/1/2021
|
-0.20 / -0.65%
|
30.80
|
31.50
|
30.80
|
30.80
|
31.12
|
21.67
|
3,800
|
|
|
2/26/2021
|
+0.50 / +1.64%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.10
|
21.81
|
2,100
|
|
|
2/25/2021
|
0.00 / 0.00%
|
32.40
|
32.40
|
30.10
|
30.50
|
30.63
|
21.46
|
2,600
|
|
|
2/24/2021
|
+0.50 / +1.67%
|
31.90
|
31.90
|
30.50
|
30.50
|
30.70
|
21.46
|
3,200
|
|
|
2/23/2021
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.00
|
30.00
|
30.47
|
21.10
|
5,500
|
|
|
2/22/2021
|
-1.00 / -3.23%
|
30.50
|
30.60
|
30.00
|
30.00
|
30.28
|
21.10
|
8,200
|
|
|
2/19/2021
|
+0.35 / +1.14%
|
30.60
|
31.05
|
30.60
|
31.00
|
30.96
|
21.81
|
900
|
|
|
2/18/2021
|
-1.35 / -4.22%
|
32.00
|
32.30
|
30.65
|
30.65
|
32.09
|
21.56
|
1,300
|
|
|
2/17/2021
|
+1.50 / +4.92%
|
32.40
|
32.40
|
32.00
|
32.00
|
32.00
|
22.51
|
2,400
|
|
|
2/9/2021
|
+0.60 / +2.01%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
21.46
|
500
|
|
|
2/8/2021
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
21.03
|
100
|
|
|
2/5/2021
|
0.00 / 0.00%
|
30.00
|
30.10
|
30.00
|
30.00
|
30.05
|
21.10
|
2,400
|
|
|
2/4/2021
|
-1.60 / -5.06%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.16
|
21.10
|
1,900
|
|
|
2/3/2021
|
+1.65 / +5.51%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
22.23
|
200
|
|
|
2/2/2021
|
+1.95 / +6.96%
|
29.90
|
29.95
|
29.90
|
29.95
|
29.95
|
21.07
|
4,400
|
|
|
2/1/2021
|
-0.70 / -2.44%
|
28.05
|
28.05
|
28.00
|
28.00
|
28.00
|
19.70
|
1,300
|
|
|
1/29/2021
|
+0.05 / +0.17%
|
28.60
|
30.00
|
28.60
|
28.70
|
29.48
|
20.19
|
2,100
|
|
|
1/28/2021
|
-2.15 / -6.98%
|
28.70
|
28.75
|
28.65
|
28.65
|
28.69
|
20.15
|
11,000
|
|
|
1/27/2021
|
-1.20 / -3.75%
|
32.00
|
32.00
|
30.50
|
30.80
|
31.50
|
21.67
|
2,100
|
|
|
1/26/2021
|
-0.50 / -1.54%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.45
|
22.51
|
2,800
|
|
|
1/25/2021
|
+0.40 / +1.25%
|
32.00
|
34.00
|
32.00
|
32.50
|
32.43
|
22.86
|
9,200
|
|
|
1/22/2021
|
-0.90 / -2.73%
|
32.00
|
34.00
|
32.00
|
32.10
|
32.99
|
22.58
|
10,300
|
|
|
1/21/2021
|
+1.00 / +3.13%
|
33.10
|
33.10
|
32.00
|
33.00
|
32.93
|
23.21
|
5,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|