|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
32.95
0.00/0.00%
12:45:02 PM
|
|
|
|
Closing price on 7/28/2015
|
|
| Open |
38.30 |
| High |
38.30 |
| Low |
36.80 |
| Volume |
88,830 |
| Split-adjusted Price |
12.78 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
+0.40 / +1.07%
|
38.30
|
38.30
|
36.80
|
37.90
|
37.27
|
12.78
|
88,830
|
|
|
7/27/2015
|
+2.40 / +6.84%
|
35.10
|
37.50
|
35.10
|
37.50
|
36.50
|
12.64
|
516,320
|
|
|
7/24/2015
|
+0.60 / +1.74%
|
35.50
|
35.50
|
34.90
|
35.10
|
35.01
|
11.83
|
243,900
|
|
|
7/23/2015
|
0.00 / 0.00%
|
34.50
|
35.10
|
34.40
|
34.50
|
34.66
|
11.63
|
209,500
|
|
|
7/22/2015
|
0.00 / 0.00%
|
34.50
|
34.60
|
34.40
|
34.50
|
34.56
|
11.63
|
85,350
|
|
|
7/21/2015
|
+1.70 / +5.18%
|
34.40
|
34.50
|
33.00
|
34.50
|
34.08
|
11.63
|
13,320
|
|
|
7/20/2015
|
-1.80 / -5.20%
|
34.30
|
34.30
|
32.50
|
32.80
|
33.29
|
11.06
|
29,320
|
|
|
7/17/2015
|
+2.10 / +6.46%
|
32.50
|
34.60
|
32.50
|
34.60
|
32.83
|
11.66
|
4,630
|
|
|
7/16/2015
|
-1.50 / -4.41%
|
33.50
|
33.50
|
32.50
|
32.50
|
32.79
|
10.96
|
33,250
|
|
|
7/15/2015
|
-0.50 / -1.45%
|
34.50
|
34.60
|
33.50
|
34.00
|
34.54
|
11.46
|
125,640
|
|
|
7/14/2015
|
-0.50 / -1.43%
|
34.90
|
34.90
|
33.50
|
34.50
|
34.72
|
11.63
|
113,120
|
|
|
7/13/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
11.80
|
33,000
|
|
|
7/10/2015
|
0.00 / 0.00%
|
35.00
|
35.20
|
35.00
|
35.00
|
35.02
|
11.80
|
97,230
|
|
|
7/9/2015
|
-0.50 / -1.41%
|
33.60
|
35.50
|
33.60
|
35.00
|
34.70
|
11.80
|
15,590
|
|
|
7/8/2015
|
-0.60 / -1.66%
|
36.00
|
36.00
|
35.00
|
35.50
|
35.45
|
11.97
|
123,570
|
|
|
7/7/2015
|
+1.40 / +4.03%
|
34.70
|
36.10
|
34.70
|
36.10
|
35.56
|
12.17
|
127,710
|
|
|
7/6/2015
|
+0.80 / +2.36%
|
35.00
|
35.00
|
34.00
|
34.70
|
34.53
|
11.70
|
73,020
|
|
|
7/3/2015
|
+0.90 / +2.73%
|
33.40
|
33.90
|
33.00
|
33.90
|
33.43
|
11.43
|
63,180
|
|
|
7/2/2015
|
+0.50 / +1.54%
|
32.50
|
33.50
|
32.50
|
33.00
|
32.74
|
11.12
|
69,340
|
|
|
7/1/2015
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.50
|
32.50
|
32.52
|
10.96
|
183,960
|
|
|
6/30/2015
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.20
|
32.50
|
32.51
|
10.96
|
17,070
|
|
|
6/29/2015
|
+0.50 / +1.56%
|
32.00
|
32.60
|
32.00
|
32.50
|
32.38
|
10.96
|
63,960
|
|
|
6/26/2015
|
-0.50 / -1.54%
|
32.20
|
32.60
|
32.00
|
32.00
|
32.06
|
10.79
|
46,820
|
|
|
6/25/2015
|
-0.20 / -0.61%
|
32.50
|
32.50
|
32.20
|
32.50
|
32.34
|
10.96
|
39,400
|
|
|
6/24/2015
|
-0.10 / -0.30%
|
32.80
|
32.80
|
32.40
|
32.70
|
32.78
|
11.02
|
15,040
|
|
|
6/23/2015
|
+0.20 / +0.61%
|
32.60
|
32.80
|
32.00
|
32.80
|
32.55
|
11.06
|
8,970
|
|
|
6/22/2015
|
+0.60 / +1.88%
|
31.50
|
32.80
|
31.50
|
32.60
|
32.14
|
10.99
|
58,220
|
|
|
6/19/2015
|
-0.10 / -0.31%
|
32.00
|
32.10
|
31.50
|
32.00
|
31.84
|
10.79
|
20,820
|
|
|
6/18/2015
|
-0.10 / -0.31%
|
32.00
|
32.20
|
32.00
|
32.10
|
32.01
|
10.82
|
33,080
|
|
|
6/17/2015
|
+0.20 / +0.63%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.10
|
10.85
|
52,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|