|
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 7/26/2013
|
|
| Open |
27.90 |
| High |
28.20 |
| Low |
27.30 |
| Volume |
257,010 |
| Split-adjusted Price |
6.29 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2013
|
0.00 / 0.00%
|
27.90
|
28.20
|
27.30
|
28.00
|
28.00
|
6.29
|
257,010
|
|
|
7/25/2013
|
-0.50 / -1.75%
|
28.60
|
28.80
|
28.00
|
28.00
|
28.00
|
6.29
|
310,410
|
|
|
7/24/2013
|
-0.10 / -0.35%
|
28.50
|
28.60
|
27.90
|
28.50
|
28.50
|
6.40
|
216,520
|
|
|
7/23/2013
|
+0.20 / +0.70%
|
28.20
|
28.80
|
28.20
|
28.60
|
28.60
|
6.42
|
247,900
|
|
|
7/22/2013
|
-0.50 / -1.73%
|
29.10
|
29.40
|
28.40
|
28.40
|
28.40
|
6.38
|
87,050
|
|
|
7/19/2013
|
+0.50 / +1.76%
|
28.20
|
29.30
|
28.20
|
28.90
|
28.90
|
6.49
|
365,680
|
|
|
7/18/2013
|
+0.20 / +0.71%
|
28.30
|
29.20
|
28.30
|
28.40
|
28.40
|
6.38
|
707,420
|
|
|
7/17/2013
|
+0.10 / +0.36%
|
27.80
|
28.50
|
27.80
|
28.20
|
28.20
|
6.33
|
181,990
|
|
|
7/16/2013
|
+0.50 / +1.81%
|
27.80
|
28.80
|
27.70
|
28.10
|
28.10
|
6.31
|
425,310
|
|
|
7/15/2013
|
+1.10 / +4.15%
|
26.80
|
27.80
|
26.80
|
27.60
|
27.60
|
6.20
|
462,540
|
|
|
7/12/2013
|
+0.80 / +3.11%
|
25.90
|
26.70
|
25.70
|
26.50
|
26.50
|
5.95
|
261,460
|
|
|
7/11/2013
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.60
|
25.70
|
25.70
|
5.77
|
120,410
|
|
|
7/10/2013
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.60
|
25.70
|
25.70
|
5.77
|
87,680
|
|
|
7/9/2013
|
-0.20 / -0.78%
|
25.60
|
25.80
|
25.50
|
25.60
|
25.60
|
5.75
|
116,410
|
|
|
7/8/2013
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.40
|
25.80
|
25.80
|
5.80
|
128,510
|
|
|
7/5/2013
|
-0.20 / -0.78%
|
25.90
|
25.90
|
25.50
|
25.50
|
25.50
|
5.73
|
121,950
|
|
|
7/4/2013
|
+0.20 / +0.78%
|
25.50
|
25.80
|
25.40
|
25.70
|
25.70
|
5.77
|
112,720
|
|
|
7/3/2013
|
-0.40 / -1.54%
|
25.70
|
25.90
|
25.50
|
25.50
|
25.50
|
5.73
|
244,080
|
|
|
7/2/2013
|
+0.40 / +1.57%
|
25.80
|
26.10
|
25.70
|
25.90
|
25.90
|
5.82
|
199,890
|
|
|
7/1/2013
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.50
|
5.73
|
104,310
|
|
|
6/28/2013
|
+0.70 / +2.78%
|
25.30
|
26.10
|
25.30
|
25.90
|
25.90
|
5.82
|
427,610
|
|
|
6/27/2013
|
+0.20 / +0.80%
|
25.00
|
25.40
|
24.90
|
25.20
|
25.20
|
5.66
|
215,460
|
|
|
6/26/2013
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.30
|
25.00
|
25.00
|
5.62
|
233,900
|
|
|
6/25/2013
|
-1.30 / -5.04%
|
25.80
|
25.80
|
24.20
|
24.50
|
24.50
|
5.50
|
158,720
|
|
|
6/24/2013
|
+0.80 / +3.20%
|
25.80
|
26.00
|
25.60
|
25.80
|
25.80
|
5.80
|
36,660
|
|
|
6/21/2013
|
-1.80 / -6.72%
|
27.20
|
27.20
|
25.00
|
25.00
|
25.00
|
5.62
|
1,184,730
|
|
|
6/20/2013
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.80
|
6.02
|
3,340
|
|
|
6/19/2013
|
-0.10 / -0.37%
|
27.50
|
27.50
|
26.90
|
27.00
|
27.00
|
6.07
|
40,410
|
|
|
6/18/2013
|
+0.40 / +1.50%
|
26.60
|
27.10
|
26.60
|
27.10
|
27.10
|
6.09
|
11,680
|
|
|
6/17/2013
|
-0.60 / -2.20%
|
27.70
|
27.80
|
26.70
|
26.70
|
26.70
|
6.00
|
76,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|