Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2009	+1.50 / +4.85%	32.40	32.40	32.00	32.40	32.40	22.02	226,770
6/18/2009	+1.40 / +4.75%	30.90	30.90	30.80	30.90	30.90	21.00	224,290
6/17/2009	-0.80 / -2.64%	28.80	30.00	28.80	29.50	29.50	20.05	668,070
6/16/2009	-1.50 / -4.72%	30.30	30.30	30.30	30.30	30.30	20.59	330,960
6/15/2009	-1.60 / -4.79%	31.80	32.00	31.80	31.80	31.80	21.61	294,910
6/12/2009	-0.50 / -1.47%	35.00	35.00	32.40	33.40	33.40	22.70	459,000
6/11/2009	+1.60 / +4.95%	33.80	33.90	33.10	33.90	33.90	23.04	557,610
6/10/2009	-1.60 / -4.72%	32.30	32.30	32.30	32.30	32.30	21.95	398,420
6/9/2009	-0.70 / -2.02%	36.10	36.10	33.10	33.90	33.90	23.04	611,090
6/8/2009	+1.60 / +4.85%	34.60	34.60	34.60	34.60	34.60	23.51	58,800
6/5/2009	+1.50 / +4.76%	33.00	33.00	33.00	33.00	33.00	22.42	47,710
6/4/2009	+1.50 / +5.00%	31.50	31.50	31.50	31.50	31.50	21.40	169,230
6/3/2009	+1.40 / +4.90%	29.80	30.00	29.50	30.00	30.00	20.39	699,120
6/2/2009	+1.30 / +4.76%	28.60	28.60	28.00	28.60	28.60	19.43	519,550
6/1/2009	+0.80 / +3.02%	26.50	27.80	26.40	27.30	27.30	18.55	538,890
5/29/2009	+0.80 / +3.11%	26.90	26.90	24.50	26.50	26.50	18.01	1,079,030
5/28/2009	+1.20 / +4.90%	25.70	25.70	25.60	25.70	25.70	17.46	627,410
5/27/2009	+1.10 / +4.70%	24.50	24.50	23.40	24.50	24.50	16.65	502,400
5/26/2009	+1.10 / +4.93%	23.30	23.40	22.30	23.40	23.40	15.90	697,200
5/25/2009	+1.00 / +4.69%	21.30	22.30	21.20	22.30	22.30	15.15	274,960
5/22/2009	-1.10 / -4.91%	21.80	22.20	21.30	21.30	21.30	14.47	334,770
5/21/2009	+1.00 / +4.67%	22.40	22.40	22.00	22.40	22.40	15.22	741,810
5/20/2009	+1.00 / +4.90%	21.40	21.40	21.00	21.40	21.40	14.54	579,440
5/19/2009	+0.90 / +4.62%	20.40	20.40	20.40	20.40	20.40	13.86	188,060
5/18/2009	+0.90 / +4.84%	19.50	19.50	19.50	19.50	19.50	13.25	359,570
5/15/2009	+0.80 / +4.49%	18.10	18.60	17.90	18.60	18.60	12.64	175,520
5/14/2009	+0.80 / +4.71%	17.30	18.00	17.30	17.80	17.80	12.10	56,290
5/13/2009	-1.00 / -5.56%	18.20	18.20	17.00	17.00	17.00	11.55	167,490
5/12/2009	+0.60 / +3.45%	16.90	18.00	16.90	18.00	18.00	12.23	102,920
5/11/2009	-0.60 / -3.33%	18.10	18.20	17.40	17.40	17.40	11.82	77,930

<<Previous 30 days Next 30 days>>

BBC News

29/04	BBC: Explanation of the fluctuation in profit after tax in Quarter 1.2025
23/04	BBC: Minutes & Resolution of the 2024 AGM
23/04	BBC: Change in personnel
22/04	BBC: Annual Report 2024 of An Pha Petroleum Group Joint Stock Company as follows:
03/04	BBC: Cortection to the audited separate financial statements in 2024

More News

Related Companies

	Volume	Price	Change
AFX	111,900	8.20	0.00%
AGM	306,000	3.80	11.76%
AGX	800	150.00	-5.06%
AIG	23,600	45.00	0.22%
ANT	4,200	28.90	-0.34%
APF	18,100	48.00	2.13%
ATA	142,900	0.60	0.00%
ATS	0	16.00	0.00%