Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2022	-0.40 / -0.79%	50.10	50.40	49.90	50.00	50.10	45.17	1,489,400
9/26/2022	-0.40 / -0.79%	50.20	50.70	49.95	50.40	50.22	45.53	1,761,800
9/23/2022	-0.80 / -1.55%	51.30	51.70	50.80	50.80	51.18	45.90	1,724,200
9/22/2022	0.00 / 0.00%	51.10	51.70	50.80	51.60	51.32	46.62	1,455,100
9/21/2022	-0.10 / -0.19%	51.40	51.70	51.00	51.60	51.38	46.62	2,058,600
9/20/2022	+0.70 / +1.37%	50.80	51.90	50.80	51.70	51.35	46.71	2,518,000
9/19/2022	-2.50 / -4.67%	52.90	53.00	50.90	51.00	51.82	46.08	4,592,658
9/16/2022	+2.20 / +4.29%	51.20	53.50	50.30	53.50	51.61	48.33	3,450,600
9/15/2022	+0.40 / +0.79%	51.20	51.60	50.60	51.30	51.06	46.35	2,254,200
9/14/2022	-0.90 / -1.74%	51.30	51.70	50.50	50.90	50.90	45.99	2,780,774
9/13/2022	-1.80 / -3.36%	53.70	54.30	51.80	51.80	53.21	46.80	1,887,200
9/12/2022	+0.10 / +0.19%	53.10	53.80	52.90	53.60	53.36	48.43	1,936,800
9/9/2022	-0.50 / -0.93%	53.50	54.30	53.20	53.50	53.78	48.33	1,747,900
9/8/2022	+0.20 / +0.37%	53.60	54.60	52.80	54.00	53.64	48.79	2,001,700
9/7/2022	-1.20 / -2.18%	55.00	55.20	53.60	53.80	54.45	48.61	2,745,500
9/6/2022	+0.10 / +0.18%	54.70	55.50	54.30	55.00	54.70	49.69	3,149,000
9/5/2022	-0.30 / -0.54%	55.00	55.40	54.50	54.90	54.99	49.60	3,681,800
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

<<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%