|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
31.80
-1.15/-3.49%
2:55:01 PM
|
|
|
|
Closing price on 6/15/2015
|
|
| Open |
31.60 |
| High |
32.30 |
| Low |
31.60 |
| Volume |
53,860 |
| Split-adjusted Price |
10.79 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2015
|
-0.20 / -0.62%
|
31.60
|
32.30
|
31.60
|
32.00
|
32.08
|
10.79
|
53,860
|
|
|
6/12/2015
|
-0.20 / -0.62%
|
31.00
|
32.20
|
31.00
|
32.20
|
32.15
|
10.85
|
218,710
|
|
|
6/11/2015
|
-0.10 / -0.31%
|
32.40
|
32.80
|
32.00
|
32.40
|
32.42
|
10.92
|
261,530
|
|
|
6/10/2015
|
+1.40 / +4.50%
|
31.10
|
32.50
|
31.10
|
32.50
|
31.36
|
10.96
|
10,620
|
|
|
6/9/2015
|
-1.60 / -4.89%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.90
|
10.48
|
46,860
|
|
|
6/8/2015
|
-0.10 / -0.30%
|
33.40
|
33.60
|
32.70
|
32.70
|
33.24
|
11.02
|
137,050
|
|
|
6/5/2015
|
+0.60 / +1.86%
|
32.30
|
32.90
|
32.20
|
32.80
|
32.42
|
11.06
|
232,830
|
|
|
6/4/2015
|
+0.90 / +2.88%
|
31.30
|
32.20
|
31.30
|
32.20
|
31.68
|
10.85
|
266,310
|
|
|
6/3/2015
|
+0.40 / +1.29%
|
28.20
|
31.50
|
28.20
|
31.30
|
30.34
|
10.55
|
293,940
|
|
|
6/2/2015
|
+0.40 / +1.31%
|
30.50
|
31.50
|
30.40
|
30.90
|
30.84
|
10.08
|
363,930
|
|
|
6/1/2015
|
+0.50 / +1.67%
|
29.90
|
30.80
|
29.80
|
30.50
|
30.27
|
9.95
|
244,020
|
|
|
5/29/2015
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.74
|
9.79
|
141,450
|
|
|
5/28/2015
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.20
|
29.50
|
29.62
|
9.62
|
42,180
|
|
|
5/27/2015
|
-0.50 / -1.64%
|
30.00
|
30.30
|
30.00
|
30.00
|
30.01
|
9.79
|
20,070
|
|
|
5/26/2015
|
-0.30 / -0.97%
|
30.90
|
31.50
|
30.40
|
30.50
|
31.12
|
9.95
|
63,500
|
|
|
5/25/2015
|
+1.30 / +4.41%
|
30.00
|
30.90
|
29.90
|
30.80
|
30.30
|
10.05
|
104,460
|
|
|
5/22/2015
|
+1.10 / +3.87%
|
28.60
|
29.50
|
28.60
|
29.50
|
29.23
|
9.62
|
263,860
|
|
|
5/21/2015
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.30
|
28.40
|
28.34
|
9.26
|
16,760
|
|
|
5/20/2015
|
0.00 / 0.00%
|
28.30
|
28.40
|
28.30
|
28.40
|
28.39
|
9.26
|
5,460
|
|
|
5/19/2015
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.00
|
28.40
|
28.32
|
9.26
|
5,120
|
|
|
5/18/2015
|
-0.30 / -1.04%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
9.30
|
13,700
|
|
|
5/15/2015
|
+0.20 / +0.70%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.70
|
9.39
|
107,120
|
|
|
5/14/2015
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.50
|
28.60
|
28.59
|
9.33
|
86,460
|
|
|
5/13/2015
|
+0.30 / +1.05%
|
28.50
|
28.90
|
28.00
|
28.80
|
28.81
|
9.39
|
17,390
|
|
|
5/12/2015
|
-0.30 / -1.04%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.67
|
9.30
|
5,580
|
|
|
5/11/2015
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.80
|
28.80
|
28.88
|
9.39
|
11,910
|
|
|
5/8/2015
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.80
|
29.00
|
29.05
|
9.46
|
40,000
|
|
|
5/7/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
9.46
|
71,700
|
|
|
5/6/2015
|
0.00 / 0.00%
|
28.20
|
29.10
|
28.20
|
29.00
|
28.90
|
9.46
|
80,600
|
|
|
5/5/2015
|
+0.50 / +1.75%
|
28.50
|
29.00
|
28.00
|
29.00
|
28.53
|
9.46
|
10,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|