|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
31.80
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 5/13/2010
|
|
| Open |
43.20 |
| High |
44.80 |
| Low |
43.20 |
| Volume |
197,020 |
| Split-adjusted Price |
6.45 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2010
|
+0.30 / +0.69%
|
43.20
|
44.80
|
43.20
|
43.70
|
43.70
|
6.45
|
197,020
|
|
|
5/12/2010
|
-2.20 / -4.82%
|
44.60
|
45.00
|
43.40
|
43.40
|
43.40
|
6.41
|
336,970
|
|
|
5/11/2010
|
-0.40 / -0.87%
|
46.90
|
46.90
|
45.60
|
45.60
|
45.60
|
6.73
|
171,510
|
|
|
5/10/2010
|
-1.20 / -2.54%
|
46.80
|
47.00
|
46.00
|
46.00
|
46.00
|
6.79
|
149,690
|
|
|
5/7/2010
|
-0.80 / -1.67%
|
47.90
|
47.90
|
46.50
|
47.20
|
47.20
|
6.97
|
217,800
|
|
|
5/6/2010
|
0.00 / 0.00%
|
48.00
|
49.00
|
48.00
|
48.00
|
48.00
|
7.09
|
229,820
|
|
|
5/5/2010
|
-0.60 / -1.23%
|
48.10
|
48.60
|
48.00
|
48.00
|
48.00
|
7.09
|
254,430
|
|
|
5/4/2010
|
-0.20 / -0.41%
|
48.80
|
49.30
|
48.40
|
48.60
|
48.60
|
7.18
|
196,170
|
|
|
4/29/2010
|
-0.20 / -0.41%
|
49.40
|
49.40
|
48.00
|
48.80
|
48.80
|
7.21
|
159,690
|
|
|
4/28/2010
|
+0.10 / +0.20%
|
48.70
|
49.00
|
48.60
|
49.00
|
49.00
|
7.24
|
293,030
|
|
|
4/27/2010
|
+0.30 / +0.62%
|
49.00
|
49.50
|
48.50
|
48.90
|
48.90
|
7.22
|
231,990
|
|
|
4/26/2010
|
-0.40 / -0.82%
|
49.00
|
49.80
|
48.60
|
48.60
|
48.60
|
7.18
|
223,120
|
|
|
4/22/2010
|
-1.50 / -2.97%
|
50.50
|
51.00
|
49.00
|
49.00
|
49.00
|
7.24
|
198,640
|
|
|
4/21/2010
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.00
|
50.50
|
50.50
|
7.46
|
408,310
|
|
|
4/20/2010
|
+2.40 / +4.99%
|
48.90
|
50.50
|
48.20
|
50.50
|
50.50
|
7.46
|
400,620
|
|
|
4/19/2010
|
-0.10 / -0.21%
|
49.00
|
49.00
|
47.80
|
48.10
|
48.10
|
7.10
|
193,370
|
|
|
4/16/2010
|
+0.40 / +0.84%
|
48.50
|
48.90
|
48.00
|
48.20
|
48.20
|
7.12
|
241,030
|
|
|
4/15/2010
|
-0.30 / -0.62%
|
49.00
|
49.00
|
47.70
|
47.80
|
47.80
|
7.06
|
325,830
|
|
|
4/14/2010
|
-0.90 / -1.84%
|
49.00
|
49.00
|
48.10
|
48.10
|
48.10
|
7.10
|
421,920
|
|
|
4/13/2010
|
-0.50 / -1.01%
|
49.50
|
49.80
|
49.00
|
49.00
|
49.00
|
7.24
|
151,860
|
|
|
4/12/2010
|
-1.00 / -1.98%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
7.09
|
316,940
|
|
|
4/9/2010
|
-1.00 / -1.94%
|
52.50
|
52.50
|
50.00
|
50.50
|
50.50
|
7.23
|
304,380
|
|
|
4/8/2010
|
+2.20 / +4.46%
|
49.70
|
51.50
|
49.50
|
51.50
|
51.50
|
7.37
|
990,680
|
|
|
4/7/2010
|
+0.30 / +0.61%
|
49.50
|
49.50
|
48.80
|
49.30
|
49.30
|
7.06
|
217,430
|
|
|
4/6/2010
|
+0.40 / +0.82%
|
48.90
|
50.50
|
48.60
|
49.00
|
49.00
|
7.02
|
472,480
|
|
|
4/5/2010
|
-0.20 / -0.41%
|
49.90
|
49.90
|
48.50
|
48.60
|
48.60
|
6.96
|
182,520
|
|
|
4/2/2010
|
-0.20 / -0.41%
|
48.60
|
49.50
|
48.00
|
48.80
|
48.80
|
6.99
|
160,840
|
|
|
4/1/2010
|
+0.50 / +1.03%
|
47.60
|
50.00
|
47.50
|
49.00
|
49.00
|
7.02
|
264,820
|
|
|
3/31/2010
|
-2.50 / -4.90%
|
51.00
|
51.00
|
48.50
|
48.50
|
48.50
|
6.95
|
685,530
|
|
|
3/30/2010
|
-2.50 / -4.67%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.00
|
7.30
|
818,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|