Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2022	+0.10 / +0.18%	55.00	55.80	54.50	55.20	54.92	49.87	2,290,300
8/30/2022	+1.30 / +2.42%	53.60	55.50	53.50	55.10	54.59	49.78	3,878,698
8/29/2022	-2.50 / -4.44%	55.20	55.70	53.80	53.80	54.90	48.61	2,737,900
8/26/2022	-0.40 / -0.71%	56.20	56.70	55.70	56.30	56.17	50.86	3,165,000
8/25/2022	+0.30 / +0.53%	56.40	56.80	55.10	56.70	55.87	51.23	4,022,737
8/24/2022	-0.20 / -0.35%	56.70	56.90	56.00	56.40	56.44	50.95	2,858,800
8/23/2022	+0.50 / +0.89%	55.60	56.90	55.30	56.60	55.89	51.14	3,198,300
8/22/2022	-1.50 / -2.60%	57.40	57.50	55.70	56.10	56.55	50.68	2,847,400
8/19/2022	-0.80 / -1.37%	58.10	58.40	57.10	57.60	57.87	52.04	2,914,400
8/18/2022	+0.20 / +0.34%	58.60	58.70	57.70	58.40	58.04	52.76	4,866,600
8/17/2022	+3.70 / +6.79%	54.70	58.20	54.20	58.20	56.21	52.58	5,209,100
8/16/2022	+0.30 / +0.55%	54.30	54.50	53.80	54.50	54.05	49.24	3,030,000
8/15/2022	+0.40 / +0.74%	53.50	54.20	53.30	54.20	53.68	48.97	2,590,100
8/12/2022	+0.20 / +0.37%	53.40	53.80	53.00	53.80	53.41	48.61	2,555,300
8/11/2022	-0.10 / -0.19%	54.10	54.30	53.00	53.60	53.65	48.43	2,683,200
8/10/2022	-0.10 / -0.19%	53.60	54.00	53.30	53.70	53.57	48.52	2,462,700
8/9/2022	0.00 / 0.00%	53.40	54.00	53.30	53.80	53.57	48.61	2,610,000
8/8/2022	-0.20 / -0.37%	53.80	54.30	53.30	53.80	53.71	48.61	4,427,600
8/5/2022	0.00 / 0.00%	54.00	54.30	53.40	54.00	53.74	48.79	1,770,000
8/4/2022	+0.20 / +0.37%	53.70	54.00	53.20	54.00	53.61	48.79	1,834,600
8/3/2022	0.00 / 0.00%	53.60	54.00	53.10	53.80	53.55	48.61	2,216,900
8/2/2022	+0.20 / +0.37%	53.30	53.90	53.00	53.80	53.44	48.61	1,667,800
8/1/2022	+1.00 / +1.90%	52.10	54.00	52.10	53.60	52.86	48.43	1,663,900
7/29/2022	-0.60 / -1.13%	53.20	53.50	52.60	52.60	53.06	47.52	1,265,400
7/28/2022	+0.70 / +1.33%	52.70	53.20	52.00	53.20	52.59	48.06	1,231,300
7/27/2022	+0.20 / +0.38%	52.00	52.50	51.70	52.50	52.13	47.43	1,629,245
7/26/2022	-0.10 / -0.19%	52.10	52.80	51.80	52.30	52.23	47.25	1,976,900
7/25/2022	+0.20 / +0.38%	51.80	52.50	51.60	52.40	51.92	47.34	2,553,300
7/22/2022	-0.70 / -1.32%	52.30	53.10	52.10	52.20	52.51	47.16	2,354,970
7/21/2022	-0.20 / -0.38%	52.50	53.30	52.50	52.90	52.92	47.79	3,436,800

<<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%