Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2022	+1.00 / +1.84%	54.30	55.50	52.90	55.30	54.02	49.96	3,755,700
5/27/2022	+0.70 / +1.31%	53.80	54.80	53.00	54.30	53.86	49.06	3,236,400
5/26/2022	+0.80 / +1.52%	52.90	54.50	52.60	53.60	53.54	48.43	2,748,100
5/25/2022	-0.40 / -0.75%	53.10	53.60	51.40	52.80	52.26	47.70	2,803,400
5/24/2022	+0.20 / +0.38%	52.60	53.20	50.80	53.20	51.71	48.06	2,092,200
5/23/2022	-0.80 / -1.49%	53.50	53.70	52.00	53.00	52.74	47.88	2,037,900
5/20/2022	-0.20 / -0.37%	53.90	55.00	52.90	53.80	53.84	48.61	2,333,500
5/19/2022	-1.80 / -3.23%	55.10	55.10	53.40	54.00	54.17	48.79	3,849,100
5/18/2022	-1.20 / -2.11%	57.50	57.50	55.10	55.80	55.97	50.41	2,556,300
5/17/2022	+2.40 / +4.40%	54.40	57.00	53.00	57.00	54.42	51.50	2,793,500
5/16/2022	+1.00 / +1.87%	53.20	55.90	53.00	54.60	54.16	49.33	2,111,100
5/13/2022	-3.40 / -5.96%	56.60	57.70	53.60	53.60	55.59	48.43	2,608,800
5/12/2022	-3.70 / -6.10%	60.30	60.30	57.00	57.00	59.05	51.50	1,895,200
5/11/2022	-1.20 / -1.94%	61.80	62.00	60.10	60.70	60.90	54.84	1,902,600
5/10/2022	+2.60 / +4.38%	58.20	61.90	57.30	61.90	59.20	55.92	3,199,219
5/9/2022	-1.70 / -2.79%	60.20	61.10	58.80	59.30	59.69	53.57	4,394,200
5/6/2022	-0.50 / -0.81%	61.10	61.50	60.10	61.00	60.81	55.11	1,890,700
5/5/2022	0.00 / 0.00%	61.30	62.00	60.50	61.50	61.31	55.56	2,541,900
5/4/2022	-0.60 / -0.97%	62.10	62.30	60.40	61.50	61.39	55.56	4,160,700
4/29/2022	+0.10 / +0.16%	61.90	62.50	60.50	62.10	61.67	56.10	3,799,737
4/28/2022	0.00 / 0.00%	61.60	62.50	60.40	62.00	61.22	56.01	2,121,300
4/27/2022	-0.70 / -1.12%	62.30	62.40	60.40	62.00	61.20	56.01	3,050,200
4/26/2022	+0.70 / +1.13%	61.50	62.80	59.10	62.70	61.13	56.65	3,939,300
4/25/2022	-2.90 / -4.47%	64.50	64.50	60.60	62.00	62.79	56.01	1,848,100
4/22/2022	+1.50 / +2.37%	63.20	66.20	60.70	64.90	63.21	58.63	3,842,600
4/21/2022	-0.10 / -0.16%	63.10	64.20	61.70	63.40	62.76	57.28	3,034,600
4/20/2022	+0.60 / +0.95%	62.40	63.90	61.40	63.50	62.56	57.37	2,778,800
4/19/2022	-2.00 / -2.28%	87.70	89.00	85.80	85.80	87.75	56.87	4,610,000
4/18/2022	+1.20 / +1.39%	86.60	88.10	84.90	87.80	86.07	58.20	4,319,200
4/15/2022	-2.90 / -3.24%	89.30	89.60	86.60	86.60	88.93	57.40	2,718,600

<<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%