|
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 9/13/2016
|
|
| Open |
43.00 |
| High |
43.50 |
| Low |
42.50 |
| Volume |
16,490 |
| Split-adjusted Price |
23.02 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2016
|
0.00 / 0.00%
|
43.00
|
43.50
|
42.50
|
43.50
|
42.94
|
23.02
|
16,490
|
|
|
9/12/2016
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.00
|
43.50
|
43.33
|
23.02
|
1,500
|
|
|
9/9/2016
|
-1.00 / -2.25%
|
43.50
|
44.60
|
43.50
|
43.50
|
43.59
|
23.02
|
29,430
|
|
|
9/8/2016
|
-0.30 / -0.67%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
23.55
|
30
|
|
|
9/7/2016
|
+0.30 / +0.67%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
23.18
|
3,500
|
|
|
9/6/2016
|
-0.40 / -0.89%
|
44.50
|
44.90
|
44.50
|
44.50
|
44.85
|
23.02
|
3,590
|
|
|
9/5/2016
|
-0.10 / -0.22%
|
44.90
|
45.00
|
44.90
|
44.90
|
44.95
|
23.23
|
3,070
|
|
|
9/1/2016
|
0.00 / 0.00%
|
44.90
|
45.40
|
44.90
|
45.00
|
45.08
|
23.28
|
4,170
|
|
|
8/31/2016
|
0.00 / 0.00%
|
45.00
|
45.50
|
44.90
|
45.00
|
45.00
|
23.28
|
18,400
|
|
|
8/30/2016
|
-0.50 / -1.10%
|
43.10
|
45.00
|
43.00
|
45.00
|
43.08
|
23.28
|
2,600
|
|
|
8/29/2016
|
-0.40 / -0.87%
|
46.00
|
46.00
|
43.00
|
45.50
|
43.92
|
23.54
|
5,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|