Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2024	-0.40 / -1.36%	29.50	29.65	29.05	29.10	29.28	26.29	8,795,600
2/21/2024	0.00 / 0.00%	29.55	29.90	29.30	29.50	29.54	26.65	6,461,700
2/20/2024	+0.15 / +0.51%	29.45	29.95	29.15	29.50	29.58	26.65	8,364,900
2/19/2024	-0.35 / -1.18%	29.80	29.80	29.10	29.35	29.34	26.52	12,710,700
2/16/2024	0.00 / 0.00%	29.85	30.30	29.55	29.70	29.96	26.83	9,592,200
2/15/2024	-0.35 / -1.16%	30.15	30.20	29.50	29.70	29.78	26.83	11,517,000
2/7/2024	+0.10 / +0.33%	29.95	30.20	29.75	30.05	29.95	27.15	7,904,500
2/6/2024	+0.25 / +0.84%	29.90	30.35	29.70	29.95	30.05	27.06	9,179,800
2/5/2024	+0.20 / +0.68%	29.80	29.95	29.55	29.70	29.71	26.83	5,196,500
2/2/2024	+1.25 / +4.42%	28.40	30.20	28.40	29.50	29.65	26.65	32,627,600
2/1/2024	+0.25 / +0.89%	28.00	28.40	27.95	28.25	28.21	25.52	6,131,800
1/31/2024	-0.45 / -1.58%	28.55	28.65	28.00	28.00	28.32	25.30	12,984,000
1/30/2024	+0.25 / +0.89%	28.20	28.45	27.70	28.45	28.00	25.70	11,341,000
1/29/2024	-0.30 / -1.05%	28.70	28.70	28.20	28.20	28.41	25.48	5,421,200
1/26/2024	+0.80 / +2.89%	27.75	28.70	27.75	28.50	28.41	25.75	24,481,000
1/25/2024	+0.10 / +0.36%	27.80	27.90	27.55	27.70	27.71	25.03	3,550,000
1/24/2024	-0.20 / -0.72%	27.75	28.10	27.60	27.60	27.78	24.94	5,899,900
1/23/2024	-0.20 / -0.71%	28.25	28.30	27.75	27.80	27.97	25.12	5,575,600
1/22/2024	+0.40 / +1.45%	27.60	28.10	27.25	28.00	27.64	25.30	10,289,000
1/19/2024	-0.35 / -1.25%	28.20	28.30	27.60	27.60	27.86	24.94	6,229,800
1/18/2024	+0.35 / +1.27%	28.00	28.40	27.65	27.95	28.04	25.25	10,805,000
1/17/2024	-0.05 / -0.18%	27.65	28.15	27.55	27.60	27.82	24.94	8,289,100
1/16/2024	+0.65 / +2.41%	26.60	27.65	26.60	27.65	27.05	24.98	5,557,800
1/15/2024	-0.60 / -2.17%	27.65	27.80	27.00	27.00	27.32	24.39	6,810,500
1/12/2024	-0.20 / -0.72%	27.35	27.70	27.05	27.60	27.36	24.94	12,888,300
1/11/2024	-0.20 / -0.71%	27.80	28.10	27.50	27.80	27.76	25.12	7,882,200
1/10/2024	-0.60 / -2.10%	28.50	28.50	27.60	28.00	27.98	25.30	14,525,300
1/9/2024	+0.45 / +1.60%	28.30	28.95	28.15	28.60	28.54	25.84	16,638,700
1/8/2024	+0.55 / +1.99%	27.90	28.60	27.75	28.15	28.20	25.43	15,858,000
1/5/2024	+0.10 / +0.36%	27.45	27.95	27.45	27.60	27.68	24.94	8,976,000

<<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%