|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
33.15
+0.85/+2.63%
3:05:01 PM
|
|
|
|
Closing price on 9/5/2017
|
|
| Open |
43.50 |
| High |
43.50 |
| Low |
42.20 |
| Volume |
22,415,067 |
| Split-adjusted Price |
23.28 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
-3.15 / -6.95%
|
43.50
|
43.50
|
42.20
|
42.20
|
42.56
|
23.28
|
22,415,067
|
|
|
9/1/2017
|
+0.35 / +0.78%
|
46.75
|
46.75
|
42.75
|
45.35
|
43.00
|
25.02
|
22,411,827
|
|
|
8/31/2017
|
+0.15 / +0.33%
|
43.00
|
46.00
|
43.00
|
45.00
|
43.46
|
24.82
|
22,411,667
|
|
|
8/30/2017
|
+1.05 / +2.40%
|
44.95
|
44.95
|
43.00
|
44.85
|
43.30
|
24.74
|
22,410,727
|
|
|
8/29/2017
|
-2.95 / -6.31%
|
46.35
|
46.35
|
43.65
|
43.80
|
44.74
|
24.16
|
22,410,517
|
|
|
8/28/2017
|
+0.80 / +1.74%
|
46.75
|
46.75
|
46.75
|
46.75
|
46.75
|
25.79
|
22,409,807
|
|
|
8/25/2017
|
-0.95 / -2.03%
|
44.00
|
45.95
|
44.00
|
45.95
|
44.02
|
25.35
|
22,414,777
|
|
|
8/24/2017
|
+1.90 / +4.22%
|
47.95
|
47.95
|
46.90
|
46.90
|
47.43
|
25.87
|
22,409,837
|
|
|
8/23/2017
|
+0.50 / +1.12%
|
46.95
|
46.95
|
45.00
|
45.00
|
45.98
|
24.82
|
22,409,787
|
|
|
8/22/2017
|
-2.90 / -6.12%
|
44.55
|
46.35
|
44.50
|
44.50
|
44.72
|
24.55
|
22,410,987
|
|
|
8/21/2017
|
+2.40 / +5.33%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
26.15
|
22,409,787
|
|
|
8/18/2017
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
24.82
|
22,410,007
|
|
|
8/17/2017
|
-2.65 / -5.56%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
24.82
|
22,411,127
|
|
|
8/16/2017
|
0.00 / 0.00%
|
47.65
|
47.65
|
47.65
|
47.65
|
47.65
|
26.29
|
22,409,777
|
|
|
8/15/2017
|
0.00 / 0.00%
|
47.65
|
47.65
|
47.65
|
47.65
|
47.65
|
26.29
|
22,409,757
|
|
|
8/14/2017
|
0.00 / 0.00%
|
47.65
|
47.65
|
47.65
|
47.65
|
47.65
|
26.29
|
22,409,757
|
|
|
8/11/2017
|
+2.65 / +5.89%
|
47.65
|
47.65
|
47.65
|
47.65
|
47.65
|
26.29
|
22,409,767
|
|
|
8/10/2017
|
-1.00 / -2.17%
|
45.95
|
45.95
|
45.00
|
45.00
|
45.91
|
24.82
|
22,411,347
|
|
|
8/9/2017
|
-0.20 / -0.43%
|
46.50
|
46.50
|
46.00
|
46.00
|
46.05
|
25.37
|
22,411,907
|
|
|
8/8/2017
|
0.00 / 0.00%
|
46.20
|
46.20
|
46.00
|
46.20
|
46.15
|
25.49
|
22,415,557
|
|
|
8/7/2017
|
-2.20 / -4.55%
|
47.60
|
48.05
|
46.15
|
46.20
|
46.23
|
25.49
|
22,415,857
|
|
|
8/4/2017
|
+0.75 / +1.57%
|
46.80
|
49.55
|
46.80
|
48.40
|
46.89
|
26.70
|
22,418,117
|
|
|
8/3/2017
|
+0.05 / +0.11%
|
50.70
|
50.70
|
47.65
|
47.65
|
50.42
|
26.29
|
22,412,157
|
|
|
8/2/2017
|
+0.10 / +0.21%
|
47.50
|
47.60
|
47.50
|
47.60
|
47.58
|
26.26
|
22,416,777
|
|
|
8/1/2017
|
+0.10 / +0.21%
|
47.40
|
47.80
|
47.40
|
47.50
|
47.47
|
26.20
|
22,417,657
|
|
|
7/31/2017
|
-0.10 / -0.21%
|
47.40
|
47.40
|
47.00
|
47.40
|
47.22
|
26.15
|
22,410,817
|
|
|
7/28/2017
|
-0.60 / -1.25%
|
48.10
|
48.10
|
44.90
|
47.50
|
46.15
|
26.20
|
22,410,017
|
|
|
7/27/2017
|
-1.80 / -3.61%
|
48.10
|
48.10
|
48.00
|
48.10
|
48.04
|
26.53
|
22,418,167
|
|
|
7/26/2017
|
-0.90 / -1.77%
|
50.00
|
50.00
|
47.30
|
49.90
|
49.13
|
27.53
|
22,413,197
|
|
|
7/25/2017
|
-2.60 / -4.87%
|
52.00
|
52.00
|
50.80
|
50.80
|
51.77
|
28.02
|
22,413,987
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|