Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2022	-1.70 / -3.49%	48.50	48.50	46.60	47.00	47.24	42.46	1,973,100
10/21/2022	-0.30 / -0.61%	48.80	49.00	47.50	48.70	48.27	44.00	1,263,600
10/20/2022	-0.50 / -1.01%	49.00	49.40	48.40	49.00	48.79	44.27	2,339,890
10/19/2022	-0.20 / -0.40%	49.20	49.50	48.40	49.50	49.05	44.72	4,264,400
10/18/2022	+0.10 / +0.20%	49.60	50.00	48.90	49.70	49.41	44.90	2,437,600
10/17/2022	+0.65 / +1.33%	48.80	49.60	47.80	49.60	48.19	44.81	3,022,300
10/14/2022	0.00 / 0.00%	49.10	49.40	48.00	48.95	48.74	44.22	2,076,100
10/13/2022	+0.30 / +0.62%	48.70	49.10	47.40	48.95	48.07	44.22	4,462,200
10/12/2022	-0.15 / -0.31%	48.50	50.00	47.50	48.65	48.50	43.95	4,235,900
10/11/2022	-1.30 / -2.59%	50.20	50.20	47.50	48.80	48.42	44.09	2,399,300
10/10/2022	+0.60 / +1.21%	48.80	50.10	47.25	50.10	48.36	45.26	3,218,700
10/7/2022	-1.30 / -2.56%	50.30	50.60	47.60	49.50	48.67	44.72	2,030,700
10/6/2022	-0.50 / -0.97%	51.10	51.20	50.00	50.80	50.63	45.90	1,676,100
10/5/2022	+0.20 / +0.39%	51.60	51.70	50.90	51.30	51.30	46.35	1,807,200
10/4/2022	+0.10 / +0.20%	51.20	51.50	50.10	51.10	50.70	46.17	2,083,700
10/3/2022	-0.10 / -0.20%	50.70	51.10	49.70	51.00	50.42	46.08	1,874,900
9/30/2022	+0.30 / +0.59%	50.70	51.20	50.30	51.10	50.66	46.17	1,823,600
9/29/2022	+0.50 / +0.99%	50.50	51.20	50.40	50.80	50.64	45.90	1,785,100
9/28/2022	+0.30 / +0.60%	49.70	50.30	48.80	50.30	49.56	45.44	1,320,100
9/27/2022	-0.40 / -0.79%	50.10	50.40	49.90	50.00	50.10	45.17	1,489,400
9/26/2022	-0.40 / -0.79%	50.20	50.70	49.95	50.40	50.22	45.53	1,761,800
9/23/2022	-0.80 / -1.55%	51.30	51.70	50.80	50.80	51.18	45.90	1,724,200
9/22/2022	0.00 / 0.00%	51.10	51.70	50.80	51.60	51.32	46.62	1,455,100
9/21/2022	-0.10 / -0.19%	51.40	51.70	51.00	51.60	51.38	46.62	2,058,600
9/20/2022	+0.70 / +1.37%	50.80	51.90	50.80	51.70	51.35	46.71	2,518,000
9/19/2022	-2.50 / -4.67%	52.90	53.00	50.90	51.00	51.82	46.08	4,592,658
9/16/2022	+2.20 / +4.29%	51.20	53.50	50.30	53.50	51.61	48.33	3,450,600
9/15/2022	+0.40 / +0.79%	51.20	51.60	50.60	51.30	51.06	46.35	2,254,200
9/14/2022	-0.90 / -1.74%	51.30	51.70	50.50	50.90	50.90	45.99	2,780,774
9/13/2022	-1.80 / -3.36%	53.70	54.30	51.80	51.80	53.21	46.80	1,887,200

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%