Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2009	-3.00 / -3.75%	80.00	80.00	77.00	77.00	77.00	77.00	4,700
10/21/2009	+0.40 / +0.50%	84.80	85.10	79.00	80.00	80.00	80.00	11,300
10/20/2009	+4.50 / +5.99%	79.60	79.60	79.60	79.60	79.60	79.60	5,300
10/19/2009	+3.20 / +4.45%	70.80	75.10	70.80	75.10	75.10	75.10	7,200
10/16/2009	+3.90 / +5.74%	70.00	71.90	69.00	71.90	71.90	71.90	11,000
10/15/2009	0.00 / 0.00%	69.00	69.00	67.50	68.00	68.00	68.00	10,400
10/14/2009	0.00 / 0.00%	67.50	68.00	67.50	68.00	68.00	68.00	3,200
10/13/2009	0.00 / 0.00%	68.00	68.00	67.80	68.00	68.00	68.00	2,000
10/12/2009	+1.00 / +1.49%	68.00	68.00	67.00	68.00	68.00	68.00	5,000
10/9/2009	+1.00 / +1.52%	66.00	67.00	66.00	67.00	67.00	67.00	3,200
10/8/2009	-0.50 / -0.75%	67.00	67.00	66.00	66.00	66.00	66.00	1,000
10/7/2009	+0.50 / +0.76%	68.30	68.30	66.50	66.50	66.50	66.50	5,500
10/6/2009	+2.30 / +3.61%	66.00	66.00	65.90	66.00	66.00	66.00	15,200
10/5/2009	+3.90 / +6.52%	59.00	63.70	59.00	63.70	63.70	63.70	5,300
10/2/2009	-0.70 / -1.16%	60.00	60.00	57.00	59.80	59.80	59.80	14,200
10/1/2009	-3.00 / -4.72%	60.00	60.50	60.00	60.50	60.50	60.50	2,100
9/30/2009	-0.50 / -0.78%	64.20	64.20	61.00	63.50	63.50	63.50	3,600
9/29/2009	-1.90 / -2.88%	66.60	66.60	64.00	64.00	64.00	64.00	9,000
9/28/2009	+2.40 / +3.78%	64.00	67.40	64.00	65.90	65.90	65.90	7,700
9/25/2009	+0.50 / +0.79%	62.00	63.50	62.00	63.50	63.50	63.50	1,500
9/24/2009	+1.00 / +1.61%	58.00	63.50	58.00	63.00	63.00	63.00	6,600
9/23/2009	-4.50 / -6.77%	64.80	64.80	60.30	62.00	62.00	62.00	18,700
9/22/2009	0.00 / 0.00%	70.90	70.90	64.00	66.50	66.50	66.50	12,800
9/21/2009	+3.70 / +5.89%	66.50	66.50	66.00	66.50	66.50	66.50	10,600
9/18/2009	+3.90 / +6.62%	62.50	62.80	60.00	62.80	62.80	62.80	40,800
9/17/2009	+3.70 / +6.70%	58.00	58.90	57.80	58.90	58.90	58.90	46,100
9/16/2009	+2.70 / +5.14%	53.50	55.20	53.50	55.20	55.20	55.20	12,500
9/15/2009	+1.00 / +1.94%	51.30	52.50	51.30	52.50	52.50	52.50	14,500
9/14/2009	+0.50 / +0.98%	51.00	51.50	51.00	51.50	51.50	51.50	6,600
9/11/2009	-0.20 / -0.39%	50.90	51.00	50.80	51.00	51.00	51.00	3,500

<<Previous 30 days Next 30 days>>

DAC News

18/11	DAC: Decision of Viglacera Corporation - JSC on the rearrangement of the participants of the Supervisory Board at Viglacera Dong Anh JSC
23/03	DAC: General Mandate 2020
17/02	DAC: Notice of record date for General Meeting of Shareholders 2020
12/02	DAC: Financial Statement FY 2019
25/08	DAC: Stock under supervision

More News

Related Companies

	Volume	Price	Change
ACC	448,200	14.20	-0.35%
ACE	100	36.20	1.40%
ADP	6,800	28.65	0.17%
BCC	27,600	7.00	-1.41%
BDT	28,300	7.00	1.45%
BHC	0	1.90	0.00%
BIG	64,600	5.60	-1.75%
BT6	0	3.40	0.00%
BTD	0	17.00	0.00%