|
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 9/22/2014
|
|
| Open |
36.50 |
| High |
37.30 |
| Low |
36.50 |
| Volume |
316,310 |
| Split-adjusted Price |
11.56 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2014
|
0.00 / 0.00%
|
36.50
|
37.30
|
36.50
|
37.00
|
37.00
|
11.56
|
316,310
|
|
|
9/19/2014
|
-0.90 / -2.37%
|
36.10
|
37.50
|
36.10
|
37.00
|
37.00
|
11.56
|
362,180
|
|
|
9/18/2014
|
-1.60 / -4.05%
|
38.30
|
39.50
|
37.50
|
37.90
|
37.90
|
11.84
|
293,460
|
|
|
9/17/2014
|
+0.90 / +2.33%
|
38.80
|
39.80
|
38.80
|
39.50
|
39.50
|
12.34
|
556,890
|
|
|
9/16/2014
|
+1.20 / +3.21%
|
38.00
|
39.00
|
37.50
|
38.60
|
38.60
|
12.06
|
391,110
|
|
|
9/15/2014
|
+2.40 / +6.86%
|
35.40
|
37.40
|
35.40
|
37.40
|
37.40
|
11.69
|
645,190
|
|
|
9/12/2014
|
-0.40 / -1.13%
|
35.40
|
35.60
|
34.80
|
35.00
|
35.00
|
10.94
|
182,330
|
|
|
9/11/2014
|
-0.20 / -0.56%
|
35.60
|
35.60
|
35.20
|
35.40
|
35.40
|
11.06
|
76,160
|
|
|
9/10/2014
|
-0.20 / -0.56%
|
35.50
|
35.90
|
34.90
|
35.60
|
35.60
|
11.12
|
106,750
|
|
|
9/9/2014
|
-0.80 / -2.19%
|
36.60
|
37.00
|
35.50
|
35.80
|
35.80
|
11.19
|
199,510
|
|
|
9/8/2014
|
-0.40 / -1.08%
|
36.90
|
37.30
|
36.60
|
36.60
|
36.60
|
11.44
|
169,780
|
|
|
9/5/2014
|
+0.90 / +2.49%
|
36.00
|
37.00
|
36.00
|
37.00
|
37.00
|
11.56
|
118,020
|
|
|
9/4/2014
|
+0.20 / +0.56%
|
36.40
|
37.00
|
35.80
|
36.10
|
36.10
|
11.28
|
98,280
|
|
|
9/3/2014
|
-0.90 / -2.45%
|
36.70
|
36.80
|
35.90
|
35.90
|
35.90
|
11.22
|
352,360
|
|
|
8/29/2014
|
-0.80 / -2.13%
|
37.60
|
37.60
|
36.60
|
36.80
|
36.80
|
11.50
|
79,740
|
|
|
8/28/2014
|
-1.40 / -3.59%
|
36.80
|
38.50
|
36.80
|
37.60
|
37.60
|
11.75
|
47,500
|
|
|
8/27/2014
|
-0.30 / -0.76%
|
39.50
|
39.50
|
36.60
|
39.00
|
39.00
|
12.19
|
1,462,470
|
|
|
8/26/2014
|
+2.30 / +6.22%
|
37.50
|
39.50
|
37.50
|
39.30
|
39.30
|
12.28
|
373,590
|
|
|
8/25/2014
|
+0.30 / +0.82%
|
36.50
|
38.00
|
36.30
|
37.00
|
37.00
|
11.56
|
328,870
|
|
|
8/22/2014
|
+0.20 / +0.55%
|
36.50
|
36.70
|
36.50
|
36.70
|
36.70
|
11.47
|
28,470
|
|
|
8/21/2014
|
+0.50 / +1.39%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.50
|
11.41
|
363,500
|
|
|
8/20/2014
|
0.00 / 0.00%
|
35.50
|
36.00
|
35.50
|
36.00
|
36.00
|
11.25
|
11,810
|
|
|
8/19/2014
|
-0.20 / -0.55%
|
36.20
|
36.20
|
35.50
|
36.00
|
36.00
|
11.25
|
6,910
|
|
|
8/18/2014
|
0.00 / 0.00%
|
36.10
|
36.20
|
35.20
|
36.20
|
36.20
|
11.31
|
10,510
|
|
|
8/15/2014
|
0.00 / 0.00%
|
36.00
|
36.20
|
35.00
|
36.20
|
36.20
|
11.31
|
5,260
|
|
|
8/14/2014
|
0.00 / 0.00%
|
36.20
|
36.60
|
36.00
|
36.20
|
36.20
|
11.31
|
3,280
|
|
|
8/13/2014
|
0.00 / 0.00%
|
35.10
|
36.30
|
35.10
|
36.20
|
36.20
|
11.31
|
2,350
|
|
|
8/12/2014
|
0.00 / 0.00%
|
35.60
|
36.20
|
35.50
|
36.20
|
36.20
|
11.31
|
3,290
|
|
|
8/11/2014
|
-0.20 / -0.55%
|
35.60
|
36.30
|
35.50
|
36.20
|
36.20
|
11.31
|
2,720
|
|
|
8/8/2014
|
-0.10 / -0.27%
|
36.50
|
36.50
|
35.60
|
36.40
|
36.40
|
11.37
|
5,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|