|
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 8/30/2013
|
|
| Open |
28.20 |
| High |
29.20 |
| Low |
28.20 |
| Volume |
260,420 |
| Split-adjusted Price |
6.80 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2013
|
+1.00 / +3.55%
|
28.20
|
29.20
|
28.20
|
29.20
|
29.20
|
6.80
|
260,420
|
|
|
8/29/2013
|
+0.10 / +0.36%
|
28.10
|
28.50
|
28.10
|
28.20
|
28.20
|
6.56
|
60,360
|
|
|
8/28/2013
|
-0.60 / -2.09%
|
28.60
|
28.60
|
28.00
|
28.10
|
28.10
|
6.54
|
224,320
|
|
|
8/27/2013
|
-0.50 / -1.71%
|
29.20
|
29.20
|
28.70
|
28.70
|
28.70
|
6.68
|
53,680
|
|
|
8/26/2013
|
+0.20 / +0.69%
|
29.00
|
29.20
|
28.30
|
29.20
|
29.20
|
6.80
|
117,170
|
|
|
8/23/2013
|
-0.20 / -0.68%
|
28.90
|
29.70
|
28.60
|
29.00
|
29.00
|
6.75
|
153,550
|
|
|
8/22/2013
|
-0.90 / -2.99%
|
30.00
|
30.20
|
29.10
|
29.20
|
29.20
|
6.80
|
140,830
|
|
|
8/21/2013
|
-0.70 / -2.27%
|
31.00
|
31.00
|
29.60
|
30.10
|
30.10
|
7.01
|
257,460
|
|
|
8/20/2013
|
0.00 / 0.00%
|
30.30
|
30.90
|
29.70
|
30.80
|
30.80
|
7.17
|
294,900
|
|
|
8/19/2013
|
+1.60 / +5.48%
|
29.20
|
31.10
|
29.20
|
30.80
|
30.80
|
7.17
|
346,890
|
|
|
8/16/2013
|
-0.10 / -0.34%
|
29.30
|
29.50
|
28.80
|
29.20
|
29.20
|
6.80
|
237,820
|
|
|
8/15/2013
|
+1.30 / +4.64%
|
28.10
|
29.30
|
28.10
|
29.30
|
29.30
|
6.82
|
329,380
|
|
|
8/14/2013
|
+0.20 / +0.72%
|
27.80
|
28.00
|
27.30
|
28.00
|
28.00
|
6.52
|
166,770
|
|
|
8/13/2013
|
-0.90 / -3.14%
|
27.60
|
28.30
|
27.60
|
27.80
|
27.80
|
6.47
|
93,830
|
|
|
8/12/2013
|
-0.30 / -1.03%
|
29.00
|
29.10
|
28.70
|
28.70
|
28.70
|
6.45
|
114,950
|
|
|
8/9/2013
|
+0.20 / +0.69%
|
28.80
|
29.20
|
28.70
|
29.00
|
29.00
|
6.51
|
187,570
|
|
|
8/8/2013
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.00
|
28.80
|
28.80
|
6.47
|
186,820
|
|
|
8/7/2013
|
-0.20 / -0.69%
|
29.30
|
29.50
|
28.70
|
28.80
|
28.80
|
6.47
|
372,350
|
|
|
8/6/2013
|
+1.40 / +5.07%
|
27.80
|
29.00
|
27.60
|
29.00
|
29.00
|
6.51
|
262,030
|
|
|
8/5/2013
|
-0.10 / -0.36%
|
27.50
|
27.80
|
27.50
|
27.60
|
27.60
|
6.20
|
65,770
|
|
|
8/2/2013
|
+0.80 / +2.97%
|
27.50
|
27.80
|
27.20
|
27.70
|
27.70
|
6.22
|
75,890
|
|
|
8/1/2013
|
-0.30 / -1.10%
|
27.00
|
27.30
|
26.80
|
26.90
|
26.90
|
6.04
|
79,500
|
|
|
7/31/2013
|
+0.40 / +1.49%
|
26.90
|
27.30
|
26.30
|
27.20
|
27.20
|
6.11
|
66,890
|
|
|
7/30/2013
|
-0.20 / -0.74%
|
27.00
|
27.30
|
26.80
|
26.80
|
26.80
|
6.02
|
109,790
|
|
|
7/29/2013
|
-1.00 / -3.57%
|
27.60
|
28.00
|
26.90
|
27.00
|
27.00
|
6.07
|
205,120
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|