Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2018	0.00 / 0.00%	38.70	38.90	38.05	38.70	38.51	11.19	2,014,870
1/11/2018	+0.20 / +0.52%	38.50	38.90	38.45	38.70	38.66	11.19	1,369,590
1/10/2018	+1.50 / +4.05%	37.00	38.50	37.00	38.50	37.77	11.13	2,192,120
1/9/2018	-0.10 / -0.27%	37.10	37.20	36.90	37.00	37.02	10.70	898,400
1/8/2018	-0.20 / -0.54%	37.25	37.30	36.85	37.10	37.05	10.73	1,416,990
1/5/2018	+0.80 / +2.19%	36.50	37.50	36.50	37.30	36.90	10.78	1,729,650
1/4/2018	0.00 / 0.00%	36.50	36.60	36.30	36.50	36.44	10.55	1,317,750
1/3/2018	+0.30 / +0.83%	36.20	36.85	36.20	36.50	36.54	10.55	1,701,600
1/2/2018	+0.50 / +1.40%	35.70	36.20	35.70	36.20	36.01	10.47	1,369,080
12/29/2017	0.00 / 0.00%	35.70	35.95	35.60	35.70	35.81	10.32	1,304,610
12/28/2017	+0.20 / +0.56%	35.50	35.95	35.40	35.70	35.65	10.32	1,491,710
12/27/2017	+0.20 / +0.57%	35.30	35.50	35.00	35.50	35.28	10.26	1,224,800
12/26/2017	+0.20 / +0.57%	35.10	35.30	35.00	35.30	35.11	10.21	1,195,120
12/25/2017	+0.45 / +1.30%	34.60	35.35	34.60	35.10	34.96	10.15	1,530,910
12/22/2017	+0.15 / +0.43%	34.50	34.65	34.40	34.65	34.51	10.02	923,850
12/21/2017	+0.30 / +0.88%	34.20	34.55	34.15	34.50	34.32	9.98	1,054,840
12/20/2017	0.00 / 0.00%	34.20	34.30	34.05	34.20	34.16	9.89	922,840
12/19/2017	-0.10 / -0.29%	34.30	34.45	33.95	34.20	34.23	9.89	995,640
12/18/2017	+0.60 / +1.78%	33.70	34.40	33.70	34.30	34.07	9.92	1,082,400
12/15/2017	+0.10 / +0.30%	33.60	33.70	33.50	33.70	33.55	9.74	880,320
12/14/2017	+0.10 / +0.30%	33.50	33.60	33.35	33.60	33.47	9.72	957,080
12/13/2017	0.00 / 0.00%	33.50	33.65	33.30	33.50	33.49	9.69	2,306,050
12/12/2017	0.00 / 0.00%	33.50	33.55	32.50	33.50	33.25	9.69	3,552,740
12/11/2017	-0.75 / -2.19%	34.20	34.25	33.50	33.50	34.06	9.69	1,924,930
12/8/2017	+0.15 / +0.44%	34.05	34.30	33.95	34.25	34.11	9.90	1,121,000
12/7/2017	-0.20 / -0.58%	34.25	34.40	34.10	34.10	34.26	9.86	1,171,010
12/6/2017	+0.05 / +0.15%	34.25	34.35	34.10	34.30	34.19	9.92	1,060,330
12/5/2017	-0.10 / -0.29%	34.35	34.70	34.00	34.25	34.36	9.90	1,104,680
12/4/2017	-1.35 / -3.78%	35.65	35.75	34.15	34.35	34.83	9.93	1,860,190
12/1/2017	+0.10 / +0.28%	35.60	35.80	35.25	35.70	35.55	10.32	1,589,860

<<Previous 30 days Next 30 days>>

PDR News

01/11	PDR: Công bố Điều lệ Công ty được sửa đổi bổ sung
01/11	PDR: CBTT nhận được Giấy xác nhận về việc thay đổi nội dung ĐKDN
01/11	PDR: Thông báo tỉ lệ sở hữu nước ngoài tối đa là 50%
25/10	PDR: Loan guarantee for subsidiary at bank
22/10	PDR: Implementing the share issuance plan for debt swap

More News

Related Companies

	Volume	Price	Change
AAV	162,200	6.30	1.61%
AGG	26,300	15.20	-2.25%
API	143,400	7.50	-1.32%
ASM	172,200	9.04	-0.88%
BCR	565,400	5.30	-3.64%
BII	0	0.70	0.00%
BVL	0	10.50	0.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%