Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2018	0.00 / 0.00%	38.80	38.85	38.50	38.75	38.67	11.20	1,336,790
1/26/2018	+0.55 / +1.44%	38.20	38.80	38.15	38.75	38.59	11.20	2,142,090
1/25/2018	+0.85 / +2.28%	37.35	38.55	37.30	38.20	38.03	11.05	2,694,010
1/22/2018	-0.05 / -0.13%	37.35	37.70	37.15	37.35	37.38	10.80	886,340
1/19/2018	+0.10 / +0.27%	37.30	37.50	36.85	37.40	37.24	10.81	1,118,600
1/18/2018	-0.50 / -1.32%	37.80	37.85	36.60	37.30	37.20	10.78	1,257,180
1/17/2018	0.00 / 0.00%	37.80	38.20	37.70	37.80	37.97	10.93	1,244,610
1/16/2018	-0.90 / -2.33%	38.65	38.70	37.80	37.80	38.28	10.93	1,755,320
1/15/2018	0.00 / 0.00%	38.65	39.10	38.30	38.70	38.77	11.19	1,577,000
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

<<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	953,200	6.80	0.00%
AGG	289,500	15.05	1.01%
API	473,800	7.30	1.39%
ASM	579,400	8.68	0.81%
BCR	457,400	5.00	-1.96%
BII	57,100	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%