Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2021	-1.80 / -2.20%	81.70	81.90	80.00	80.00	80.47	53.03	4,818,200
9/16/2021	+0.10 / +0.12%	81.50	82.20	81.00	81.80	81.49	54.22	3,871,600
9/15/2021	+1.20 / +1.49%	80.40	82.00	80.30	81.70	80.90	54.15	3,105,200
9/14/2021	0.00 / 0.00%	80.40	81.60	80.00	80.50	80.64	53.36	3,078,000
9/13/2021	-1.80 / -2.19%	82.20	83.10	80.50	80.50	81.91	53.36	3,344,000
9/10/2021	-0.10 / -0.12%	82.30	83.80	81.90	82.30	82.88	54.55	3,025,000
9/9/2021	-1.80 / -2.14%	84.00	84.20	81.90	82.40	83.08	54.62	2,945,500
9/8/2021	+1.20 / +1.45%	82.80	85.00	82.00	84.20	83.99	55.81	3,572,200
9/7/2021	-3.00 / -3.49%	85.70	85.70	83.00	83.00	84.65	55.02	3,283,600
9/6/2021	+0.30 / +0.35%	85.60	86.80	85.10	86.00	86.10	57.00	3,344,400
9/1/2021	-2.20 / -2.50%	87.60	87.60	84.60	85.70	85.94	56.81	2,671,900
8/31/2021	+2.40 / +2.81%	85.30	87.90	83.30	87.90	85.12	58.26	3,577,000
8/30/2021	+0.50 / +0.59%	84.90	86.30	84.50	85.50	85.45	56.67	3,359,721
8/27/2021	+1.50 / +1.80%	83.50	85.60	81.80	85.00	83.51	56.34	3,428,600
8/26/2021	-3.30 / -3.80%	86.60	87.00	82.90	83.50	85.12	55.35	3,042,800
8/25/2021	+0.80 / +0.93%	86.00	88.60	86.00	86.80	87.25	57.53	3,751,400
8/24/2021	+3.80 / +4.62%	81.90	86.00	81.60	86.00	83.61	57.00	4,269,700
8/23/2021	-2.90 / -3.41%	84.40	84.50	81.80	82.20	82.76	54.49	3,570,900
8/20/2021	-3.20 / -3.62%	88.10	88.20	84.00	85.10	86.87	56.41	3,957,200
8/19/2021	-0.70 / -0.79%	89.00	89.00	87.00	88.30	87.98	58.53	3,663,800
8/18/2021	-2.20 / -2.41%	91.30	92.00	87.70	89.00	91.04	58.99	5,534,800
8/17/2021	-0.50 / -0.55%	91.60	92.20	90.80	91.20	91.56	60.45	2,684,800
8/16/2021	+0.10 / +0.11%	91.60	92.20	91.10	91.70	91.63	60.78	3,962,000
8/13/2021	-0.90 / -0.97%	92.50	93.50	91.40	91.60	92.66	60.72	3,539,500
8/12/2021	-0.40 / -0.43%	92.90	93.50	92.40	92.50	93.06	61.31	2,781,700
8/11/2021	0.00 / 0.00%	92.90	93.80	92.10	92.90	92.85	61.58	4,089,602
8/10/2021	-0.70 / -0.75%	93.30	94.00	92.20	92.90	93.21	61.58	3,971,900
8/9/2021	+0.10 / +0.11%	93.40	94.50	93.10	93.60	93.67	62.04	3,244,400
8/6/2021	-0.30 / -0.32%	93.60	94.80	93.10	93.50	93.65	61.98	3,080,100
8/5/2021	0.00 / 0.00%	93.40	94.80	92.60	93.80	93.25	62.17	3,143,400

<<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	1,085,500	6.80	0.00%
AGG	106,400	14.90	-0.67%
API	94,500	7.30	1.39%
ASM	301,400	8.61	-0.58%
BCR	879,200	5.10	-1.92%
BII	0	0.70	0.00%
BVL	4,000	10.00	-3.85%
C21	0	17.70	0.00%
CCI	1,200	23.00	0.00%