|
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 5/14/2014
|
|
| Open |
39.00 |
| High |
41.00 |
| Low |
39.00 |
| Volume |
46,810 |
| Split-adjusted Price |
9.61 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2014
|
+1.00 / +2.56%
|
39.00
|
41.00
|
39.00
|
40.00
|
40.00
|
9.61
|
46,810
|
|
|
5/13/2014
|
-0.40 / -1.02%
|
37.70
|
39.40
|
36.70
|
39.00
|
39.00
|
9.37
|
15,050
|
|
|
5/12/2014
|
-1.10 / -2.72%
|
40.00
|
40.00
|
37.70
|
39.40
|
39.40
|
9.47
|
230,950
|
|
|
5/9/2014
|
+0.60 / +1.50%
|
39.90
|
41.00
|
39.50
|
40.50
|
40.50
|
9.73
|
19,470
|
|
|
5/8/2014
|
-2.90 / -6.78%
|
41.50
|
42.00
|
39.90
|
39.90
|
39.90
|
9.59
|
174,010
|
|
|
5/7/2014
|
-0.20 / -0.47%
|
43.30
|
43.90
|
42.00
|
42.80
|
42.80
|
10.28
|
39,920
|
|
|
5/6/2014
|
-1.80 / -4.02%
|
43.10
|
44.60
|
42.00
|
43.00
|
43.00
|
10.33
|
31,400
|
|
|
5/5/2014
|
-0.10 / -0.22%
|
44.90
|
46.30
|
43.60
|
44.80
|
44.80
|
10.76
|
69,190
|
|
|
4/29/2014
|
-0.50 / -1.10%
|
45.40
|
45.40
|
43.60
|
44.90
|
44.90
|
10.79
|
41,650
|
|
|
4/28/2014
|
+0.90 / +2.02%
|
45.00
|
46.00
|
44.00
|
45.40
|
45.40
|
10.91
|
27,110
|
|
|
4/25/2014
|
+0.50 / +1.14%
|
44.00
|
44.90
|
44.00
|
44.50
|
44.50
|
10.69
|
71,920
|
|
|
4/24/2014
|
0.00 / 0.00%
|
44.00
|
44.20
|
43.50
|
44.00
|
44.00
|
10.57
|
26,180
|
|
|
4/23/2014
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.60
|
44.00
|
44.00
|
10.57
|
25,610
|
|
|
4/22/2014
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.20
|
44.00
|
44.00
|
10.57
|
4,430
|
|
|
4/21/2014
|
-0.50 / -1.12%
|
44.40
|
45.00
|
44.00
|
44.00
|
44.00
|
10.57
|
123,130
|
|
|
4/18/2014
|
-0.50 / -1.11%
|
43.50
|
44.50
|
43.20
|
44.50
|
44.50
|
10.69
|
4,300
|
|
|
4/17/2014
|
+0.20 / +0.45%
|
45.00
|
45.10
|
43.10
|
45.00
|
45.00
|
10.81
|
42,020
|
|
|
4/16/2014
|
-0.50 / -1.10%
|
45.00
|
45.20
|
43.80
|
44.80
|
44.80
|
10.76
|
18,650
|
|
|
4/15/2014
|
-0.70 / -1.52%
|
45.80
|
45.80
|
44.50
|
45.30
|
45.30
|
10.88
|
63,880
|
|
|
4/14/2014
|
-0.30 / -0.65%
|
45.00
|
46.50
|
45.00
|
46.00
|
46.00
|
11.05
|
19,590
|
|
|
4/11/2014
|
-0.50 / -1.07%
|
46.50
|
46.50
|
45.50
|
46.30
|
46.30
|
11.13
|
39,020
|
|
|
4/10/2014
|
+1.80 / +4.00%
|
45.20
|
47.00
|
45.20
|
46.80
|
46.80
|
11.25
|
197,540
|
|
|
4/8/2014
|
-0.50 / -1.10%
|
45.90
|
45.90
|
45.00
|
45.00
|
45.00
|
10.81
|
30,200
|
|
|
4/7/2014
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.00
|
45.50
|
45.50
|
10.93
|
13,670
|
|
|
4/4/2014
|
0.00 / 0.00%
|
45.50
|
45.60
|
45.00
|
45.50
|
45.50
|
10.93
|
58,590
|
|
|
4/3/2014
|
+0.60 / +1.34%
|
45.50
|
45.80
|
44.90
|
45.50
|
45.50
|
10.93
|
35,090
|
|
|
4/2/2014
|
-0.90 / -1.97%
|
45.80
|
45.80
|
44.90
|
44.90
|
44.90
|
10.79
|
91,760
|
|
|
4/1/2014
|
+0.80 / +1.78%
|
45.00
|
46.00
|
45.00
|
45.80
|
45.80
|
11.00
|
187,100
|
|
|
3/31/2014
|
+0.60 / +1.35%
|
45.00
|
45.50
|
44.80
|
45.00
|
45.00
|
10.81
|
147,360
|
|
|
3/28/2014
|
+0.90 / +2.07%
|
43.30
|
44.80
|
43.30
|
44.40
|
44.40
|
10.67
|
116,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|