|
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 5/28/2010
|
|
| Open |
41.50 |
| High |
42.50 |
| Low |
41.50 |
| Volume |
259,860 |
| Split-adjusted Price |
6.28 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+2.00 / +4.94%
|
41.50
|
42.50
|
41.50
|
42.50
|
42.50
|
6.28
|
259,860
|
|
|
5/27/2010
|
+1.70 / +4.38%
|
39.50
|
40.50
|
38.10
|
40.50
|
40.50
|
5.98
|
232,950
|
|
|
5/26/2010
|
+1.80 / +4.86%
|
37.90
|
38.80
|
37.00
|
38.80
|
38.80
|
5.73
|
130,960
|
|
|
5/25/2010
|
-0.10 / -0.27%
|
37.00
|
38.00
|
37.00
|
37.00
|
37.00
|
5.46
|
146,770
|
|
|
5/24/2010
|
-1.00 / -2.62%
|
38.10
|
38.10
|
36.90
|
37.10
|
37.10
|
5.48
|
192,650
|
|
|
5/21/2010
|
-2.00 / -4.99%
|
38.30
|
38.50
|
38.10
|
38.10
|
38.10
|
5.63
|
220,710
|
|
|
5/20/2010
|
0.00 / 0.00%
|
38.20
|
40.10
|
38.20
|
40.10
|
40.10
|
5.92
|
166,050
|
|
|
5/19/2010
|
-2.10 / -4.98%
|
40.50
|
41.00
|
40.10
|
40.10
|
40.10
|
5.92
|
268,780
|
|
|
5/18/2010
|
-0.30 / -0.71%
|
40.90
|
42.50
|
40.90
|
42.20
|
42.20
|
6.23
|
170,820
|
|
|
5/17/2010
|
-1.30 / -2.97%
|
43.40
|
43.70
|
42.50
|
42.50
|
42.50
|
6.28
|
146,120
|
|
|
5/14/2010
|
+0.10 / +0.23%
|
43.70
|
43.90
|
43.40
|
43.80
|
43.80
|
6.47
|
223,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|