Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/30/2017	-0.20 / -0.56%	35.80	35.95	35.60	35.60	35.84	10.29	1,332,230
11/29/2017	-0.45 / -1.24%	36.20	36.40	35.65	35.80	36.07	10.35	1,739,180
11/28/2017	-0.10 / -0.28%	36.35	36.40	35.95	36.25	36.12	10.48	1,560,800
11/27/2017	+0.45 / +1.25%	36.30	36.50	36.20	36.35	36.33	10.51	2,058,170
11/24/2017	+1.75 / +5.12%	34.20	35.90	34.20	35.90	34.90	10.38	3,119,650
11/23/2017	-0.40 / -1.16%	34.55	34.55	34.00	34.15	34.23	9.87	1,699,530
11/22/2017	-0.05 / -0.14%	34.60	34.70	34.35	34.55	34.48	9.99	1,385,410
11/21/2017	-0.40 / -1.14%	35.00	35.00	34.60	34.60	34.78	10.00	1,347,590
11/20/2017	+0.70 / +2.04%	34.20	35.00	34.05	35.00	34.42	10.12	1,944,510
11/17/2017	-0.10 / -0.29%	34.40	34.60	34.05	34.30	34.24	9.92	1,560,330
11/16/2017	+0.50 / +1.47%	33.80	34.65	33.80	34.40	34.19	9.95	2,683,790
11/15/2017	+0.35 / +1.04%	33.55	33.90	33.50	33.90	33.67	9.80	1,739,780
11/14/2017	+0.95 / +2.91%	32.55	33.55	32.55	33.55	33.01	9.70	2,496,910
11/13/2017	-0.30 / -0.91%	32.80	32.95	32.60	32.60	32.77	9.43	1,290,900
11/10/2017	+0.10 / +0.30%	32.70	33.00	32.50	32.90	32.84	9.51	1,563,470
11/9/2017	+0.20 / +0.61%	32.60	33.05	32.40	32.80	32.82	9.48	1,827,160
11/8/2017	+0.15 / +0.46%	32.50	32.60	32.30	32.60	32.45	9.43	1,380,290

<<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%