|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
32.50
-0.65/-1.96%
3:05:02 PM
|
|
|
|
Closing price on 7/22/2016
|
|
| Open |
45.60 |
| High |
45.60 |
| Low |
44.00 |
| Volume |
158,320 |
| Split-adjusted Price |
23.54 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2016
|
-0.50 / -1.09%
|
45.60
|
45.60
|
44.00
|
45.50
|
45.37
|
23.54
|
158,320
|
|
|
7/21/2016
|
+0.60 / +1.32%
|
45.50
|
46.00
|
45.50
|
46.00
|
45.97
|
23.80
|
31,000
|
|
|
7/20/2016
|
-0.10 / -0.22%
|
43.70
|
45.40
|
43.70
|
45.40
|
45.38
|
23.49
|
60,870
|
|
|
7/19/2016
|
-1.00 / -2.15%
|
45.50
|
45.50
|
44.90
|
45.50
|
45.14
|
23.54
|
130,000
|
|
|
7/18/2016
|
-0.40 / -0.85%
|
46.40
|
46.50
|
46.40
|
46.50
|
46.49
|
24.06
|
57,000
|
|
|
7/15/2016
|
+1.90 / +4.22%
|
46.50
|
46.90
|
46.50
|
46.90
|
46.70
|
24.26
|
50
|
|
|
7/14/2016
|
-0.80 / -1.75%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
23.28
|
2,800
|
|
|
7/13/2016
|
-0.20 / -0.43%
|
45.20
|
46.00
|
45.20
|
45.80
|
45.80
|
23.69
|
20,590
|
|
|
7/12/2016
|
0.00 / 0.00%
|
44.10
|
46.00
|
44.00
|
46.00
|
45.03
|
23.80
|
710
|
|
|
7/11/2016
|
+0.10 / +0.22%
|
45.10
|
46.50
|
45.10
|
46.00
|
45.86
|
23.80
|
37,480
|
|
|
7/8/2016
|
-0.10 / -0.22%
|
45.50
|
46.50
|
45.40
|
45.90
|
45.95
|
23.75
|
6,180
|
|
|
7/7/2016
|
0.00 / 0.00%
|
46.00
|
46.10
|
45.70
|
46.00
|
46.03
|
23.80
|
160,070
|
|
|
7/6/2016
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.80
|
46.00
|
45.97
|
23.80
|
152,680
|
|
|
7/5/2016
|
0.00 / 0.00%
|
46.00
|
47.00
|
45.90
|
46.00
|
46.04
|
23.80
|
56,500
|
|
|
7/4/2016
|
-0.50 / -1.08%
|
46.00
|
46.10
|
45.50
|
46.00
|
46.00
|
23.80
|
198,480
|
|
|
7/1/2016
|
-1.90 / -3.93%
|
48.40
|
48.40
|
45.40
|
46.50
|
46.22
|
24.06
|
288,760
|
|
|
6/30/2016
|
+2.40 / +5.22%
|
45.80
|
48.40
|
45.80
|
48.40
|
46.05
|
25.04
|
75,861
|
|
|
6/29/2016
|
+1.90 / +4.31%
|
42.10
|
46.00
|
42.10
|
46.00
|
43.06
|
23.80
|
57,020
|
|
|
6/28/2016
|
-1.90 / -4.13%
|
43.60
|
45.00
|
43.50
|
44.10
|
43.69
|
22.82
|
2,060
|
|
|
6/27/2016
|
+0.20 / +0.44%
|
44.50
|
46.00
|
44.50
|
46.00
|
45.36
|
23.80
|
49,400
|
|
|
6/24/2016
|
+0.10 / +0.22%
|
44.20
|
45.80
|
44.00
|
45.80
|
45.19
|
23.69
|
92,830
|
|
|
6/23/2016
|
-0.10 / -0.22%
|
45.60
|
45.70
|
44.20
|
45.70
|
45.30
|
23.64
|
1,360
|
|
|
6/22/2016
|
-0.20 / -0.43%
|
45.00
|
45.80
|
44.70
|
45.80
|
44.99
|
23.69
|
51,510
|
|
|
6/21/2016
|
0.00 / 0.00%
|
45.30
|
46.00
|
44.00
|
46.00
|
45.39
|
23.80
|
130,590
|
|
|
6/20/2016
|
+2.00 / +4.55%
|
45.10
|
46.00
|
44.00
|
46.00
|
44.90
|
23.80
|
145,540
|
|
|
6/17/2016
|
-3.20 / -6.78%
|
47.50
|
48.00
|
44.00
|
44.00
|
44.32
|
22.76
|
78,790
|
|
|
6/16/2016
|
-0.20 / -0.42%
|
46.20
|
47.20
|
46.00
|
47.20
|
46.05
|
24.42
|
41,760
|
|
|
6/15/2016
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
24.52
|
4,300
|
|
|
6/14/2016
|
+1.60 / +3.49%
|
46.50
|
48.80
|
46.10
|
47.40
|
48.64
|
24.52
|
54,960
|
|
|
6/13/2016
|
-0.80 / -1.72%
|
46.30
|
46.50
|
45.80
|
45.80
|
46.04
|
23.69
|
34,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|