Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/4/2020	+1.20 / +4.10%	28.80	30.50	28.75	30.50	29.47	15.38	2,080,370
9/3/2020	+0.15 / +0.51%	29.15	29.70	29.15	29.30	29.39	14.77	1,367,130
9/1/2020	+0.85 / +3.00%	28.50	29.15	28.50	29.15	28.96	14.70	1,086,000
8/31/2020	-1.00 / -3.41%	29.30	29.55	28.30	28.30	28.96	14.27	902,700
8/28/2020	-0.20 / -0.68%	29.30	29.80	29.20	29.30	29.54	14.77	1,174,490
8/27/2020	+1.55 / +5.55%	27.95	29.60	27.95	29.50	28.99	14.87	1,613,440
8/26/2020	+0.75 / +2.76%	27.20	28.00	26.95	27.95	27.44	14.09	1,432,020
8/25/2020	+0.20 / +0.74%	27.00	27.40	26.90	27.20	27.09	13.71	810,290
8/24/2020	-0.45 / -1.64%	27.45	27.75	26.90	27.00	27.56	13.61	2,860,160
8/21/2020	+0.75 / +2.81%	26.45	27.50	26.45	27.45	27.00	13.84	2,460,980
8/20/2020	+0.30 / +1.14%	26.30	26.85	26.20	26.70	26.64	13.46	2,810,034
8/19/2020	-0.20 / -0.75%	26.60	26.60	26.30	26.40	26.42	13.31	1,367,340
8/18/2020	-0.30 / -1.12%	26.90	26.90	26.50	26.60	26.75	13.41	3,217,268
8/17/2020	+0.85 / +3.26%	26.10	26.90	26.05	26.90	26.69	13.56	2,552,250
8/14/2020	+1.05 / +4.20%	25.20	26.10	25.10	26.05	25.74	13.13	1,912,220
8/13/2020	+0.15 / +0.60%	24.85	25.00	24.75	25.00	24.89	12.60	824,900
8/12/2020	+0.10 / +0.40%	24.75	24.95	24.75	24.85	24.83	12.53	615,900
8/11/2020	-0.15 / -0.60%	24.90	25.00	24.70	24.75	24.84	12.48	820,800
8/10/2020	+0.05 / +0.20%	24.80	24.95	24.75	24.90	24.84	12.55	700,830
8/7/2020	-0.05 / -0.20%	24.75	25.00	24.60	24.85	24.82	12.53	1,221,030
8/6/2020	-0.15 / -0.60%	25.20	25.20	24.85	24.90	24.98	12.55	883,580
8/5/2020	+0.05 / +0.20%	25.00	25.10	24.70	25.05	24.93	12.63	939,910
8/4/2020	+0.70 / +2.88%	24.30	25.00	24.30	25.00	24.76	12.60	820,840
8/3/2020	+0.20 / +0.83%	24.20	24.50	23.85	24.30	24.02	12.25	480,350
7/31/2020	-0.15 / -0.62%	25.20	25.20	23.90	24.10	24.17	12.15	2,051,910
7/30/2020	0.00 / 0.00%	24.25	24.50	24.20	24.25	24.31	12.23	377,350
7/29/2020	-0.25 / -1.02%	24.60	24.60	24.10	24.25	24.27	12.23	3,618,154
7/28/2020	+0.65 / +2.73%	23.70	24.50	23.70	24.50	24.07	12.35	1,152,360
7/27/2020	0.00 / 0.00%	23.10	23.85	23.05	23.85	23.59	12.02	15,044,429
7/24/2020	-0.80 / -3.25%	24.65	24.80	23.50	23.85	24.24	12.02	1,049,940

<<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%