|
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 3/20/2014
|
|
| Open |
44.50 |
| High |
44.50 |
| Low |
43.00 |
| Volume |
194,390 |
| Split-adjusted Price |
10.40 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2014
|
-1.20 / -2.70%
|
44.50
|
44.50
|
43.00
|
43.30
|
43.30
|
10.40
|
194,390
|
|
|
3/19/2014
|
-1.20 / -2.63%
|
45.70
|
45.80
|
44.00
|
44.50
|
44.50
|
10.69
|
199,710
|
|
|
3/18/2014
|
-0.30 / -0.65%
|
45.90
|
46.00
|
45.50
|
45.70
|
45.70
|
10.98
|
31,900
|
|
|
3/17/2014
|
0.00 / 0.00%
|
45.50
|
46.50
|
45.50
|
46.00
|
46.00
|
11.05
|
16,300
|
|
|
3/14/2014
|
0.00 / 0.00%
|
46.40
|
46.50
|
45.50
|
46.00
|
46.00
|
11.05
|
12,930
|
|
|
3/13/2014
|
-0.50 / -1.08%
|
45.10
|
46.70
|
45.10
|
46.00
|
46.00
|
11.05
|
21,040
|
|
|
3/12/2014
|
+0.50 / +1.09%
|
47.00
|
47.00
|
46.00
|
46.50
|
46.50
|
11.17
|
19,400
|
|
|
3/11/2014
|
0.00 / 0.00%
|
45.50
|
46.00
|
45.50
|
46.00
|
46.00
|
11.05
|
23,280
|
|
|
3/10/2014
|
0.00 / 0.00%
|
45.00
|
46.60
|
45.00
|
46.00
|
46.00
|
11.05
|
12,910
|
|
|
3/7/2014
|
-0.50 / -1.08%
|
46.00
|
46.50
|
46.00
|
46.00
|
46.00
|
11.05
|
6,400
|
|
|
3/6/2014
|
-0.50 / -1.06%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.50
|
11.17
|
9,530
|
|
|
3/5/2014
|
+1.00 / +2.17%
|
46.00
|
47.00
|
46.00
|
47.00
|
47.00
|
11.29
|
28,070
|
|
|
3/4/2014
|
-1.00 / -2.13%
|
45.00
|
47.00
|
45.00
|
46.00
|
46.00
|
11.05
|
49,590
|
|
|
3/3/2014
|
-1.00 / -2.08%
|
48.00
|
48.00
|
45.60
|
47.00
|
47.00
|
11.29
|
88,900
|
|
|
2/28/2014
|
-1.40 / -2.83%
|
48.00
|
48.80
|
47.20
|
48.00
|
48.00
|
11.53
|
77,370
|
|
|
2/27/2014
|
-0.50 / -1.00%
|
49.90
|
50.00
|
47.90
|
49.40
|
49.40
|
11.87
|
31,480
|
|
|
2/26/2014
|
+0.40 / +0.81%
|
51.00
|
51.00
|
48.80
|
49.90
|
49.90
|
11.99
|
384,340
|
|
|
2/25/2014
|
+2.00 / +4.21%
|
47.50
|
50.50
|
47.50
|
49.50
|
49.50
|
11.89
|
165,860
|
|
|
2/24/2014
|
+0.50 / +1.06%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.50
|
11.41
|
105,580
|
|
|
2/21/2014
|
0.00 / 0.00%
|
47.50
|
47.50
|
46.80
|
47.00
|
47.00
|
11.29
|
316,350
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|