|
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 8/26/2016
|
|
| Open |
45.70 |
| High |
46.00 |
| Low |
45.50 |
| Volume |
615,800 |
| Split-adjusted Price |
23.75 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
+0.10 / +0.22%
|
45.70
|
46.00
|
45.50
|
45.90
|
45.83
|
23.75
|
615,800
|
|
|
8/25/2016
|
-1.00 / -2.14%
|
46.80
|
46.80
|
45.20
|
45.80
|
45.57
|
23.69
|
1,020,600
|
|
|
8/24/2016
|
+0.80 / +1.74%
|
46.00
|
46.80
|
46.00
|
46.80
|
46.04
|
24.21
|
505,500
|
|
|
8/23/2016
|
-1.00 / -2.13%
|
45.00
|
46.50
|
44.00
|
46.00
|
45.33
|
23.80
|
1,001,050
|
|
|
8/22/2016
|
+0.40 / +0.86%
|
45.00
|
47.00
|
43.40
|
47.00
|
44.90
|
24.32
|
1,011,600
|
|
|
8/19/2016
|
-0.20 / -0.43%
|
46.50
|
46.90
|
46.50
|
46.60
|
46.60
|
24.11
|
142,420
|
|
|
8/18/2016
|
0.00 / 0.00%
|
46.90
|
47.20
|
46.20
|
46.80
|
46.81
|
24.21
|
248,700
|
|
|
8/17/2016
|
+0.20 / +0.43%
|
46.00
|
47.00
|
46.00
|
46.80
|
46.64
|
24.21
|
156,590
|
|
|
8/16/2016
|
0.00 / 0.00%
|
46.50
|
46.80
|
44.50
|
46.60
|
46.66
|
24.11
|
152,280
|
|
|
8/15/2016
|
-0.20 / -0.43%
|
46.80
|
46.80
|
46.40
|
46.60
|
46.56
|
24.11
|
82,600
|
|
|
8/12/2016
|
0.00 / 0.00%
|
46.70
|
47.00
|
46.50
|
46.80
|
46.82
|
24.21
|
263,550
|
|
|
8/11/2016
|
+0.30 / +0.65%
|
45.80
|
46.90
|
45.50
|
46.80
|
46.11
|
24.21
|
279,440
|
|
|
8/10/2016
|
+3.00 / +6.90%
|
43.30
|
46.50
|
42.30
|
46.50
|
43.16
|
24.06
|
301,220
|
|
|
8/9/2016
|
-1.30 / -2.90%
|
44.30
|
44.40
|
42.50
|
43.50
|
44.14
|
22.50
|
137,850
|
|
|
8/8/2016
|
-0.40 / -0.88%
|
44.70
|
44.80
|
43.50
|
44.80
|
44.72
|
23.18
|
103,030
|
|
|
8/5/2016
|
0.00 / 0.00%
|
45.10
|
45.20
|
45.00
|
45.20
|
45.14
|
23.38
|
113,010
|
|
|
8/4/2016
|
-0.60 / -1.31%
|
45.50
|
45.50
|
45.00
|
45.20
|
45.39
|
23.38
|
114,050
|
|
|
8/3/2016
|
-0.10 / -0.22%
|
44.90
|
46.00
|
44.90
|
45.80
|
45.10
|
23.69
|
122,150
|
|
|
8/2/2016
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
23.75
|
0
|
|
|
8/1/2016
|
0.00 / 0.00%
|
42.70
|
45.90
|
42.70
|
45.90
|
44.30
|
23.75
|
150
|
|
|
7/29/2016
|
+0.40 / +0.88%
|
45.00
|
45.90
|
44.50
|
45.90
|
44.53
|
23.75
|
2,560
|
|
|
7/28/2016
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
23.54
|
0
|
|
|
7/27/2016
|
+0.10 / +0.22%
|
45.40
|
45.50
|
45.40
|
45.50
|
45.44
|
23.54
|
176,200
|
|
|
7/26/2016
|
-0.10 / -0.22%
|
45.40
|
45.50
|
44.00
|
45.40
|
45.39
|
23.49
|
244,200
|
|
|
7/25/2016
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.40
|
45.50
|
45.55
|
23.54
|
49,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|