Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/18/2024	+1.60 / +2.20%	72.20	74.20	72.20	74.20	73.20	74.20	183,700
6/17/2024	-0.90 / -1.22%	73.50	73.50	72.10	72.60	72.82	72.60	193,000
6/14/2024	-3.00 / -3.92%	76.30	76.50	73.50	73.50	74.79	73.50	145,300
6/13/2024	+0.60 / +0.79%	76.20	76.50	74.90	76.50	75.98	76.50	168,200
6/12/2024	+2.50 / +3.41%	73.00	76.20	73.00	75.90	74.98	75.90	570,000
6/11/2024	-0.60 / -0.81%	74.30	74.50	73.20	73.40	73.60	73.40	154,300
6/10/2024	+1.00 / +1.37%	73.30	74.00	72.30	74.00	73.20	74.00	353,200
6/7/2024	+0.10 / +0.14%	72.70	73.50	72.60	73.00	72.92	73.00	228,100
6/6/2024	+0.40 / +0.55%	72.40	74.50	72.30	72.90	73.45	72.90	321,600
6/5/2024	-0.60 / -0.82%	73.00	73.70	72.50	72.50	72.78	72.50	211,700
6/4/2024	+1.10 / +1.53%	72.90	74.50	72.00	73.10	73.27	73.10	547,300
6/3/2024	-0.30 / -0.41%	73.40	73.40	72.00	72.00	72.31	72.00	238,600
5/31/2024	-0.80 / -1.09%	73.10	73.40	72.10	72.30	72.69	72.30	261,700
5/30/2024	+2.20 / +3.10%	70.80	73.50	70.70	73.10	72.60	73.10	813,800
5/29/2024	+0.60 / +0.85%	70.20	72.50	69.60	70.90	71.20	70.90	867,700
5/28/2024	+1.30 / +1.88%	69.10	70.70	69.10	70.30	69.83	70.30	370,400
5/27/2024	-0.90 / -1.29%	69.90	71.40	69.00	69.00	70.12	69.00	293,900
5/24/2024	-1.40 / -1.96%	70.90	72.20	68.60	69.90	70.64	69.90	369,300
5/23/2024	+1.90 / +2.74%	69.70	72.50	69.40	71.30	71.37	71.30	911,000
5/22/2024	-0.60 / -0.86%	70.00	70.80	69.10	69.40	69.47	69.40	277,000
5/21/2024	+0.70 / +1.01%	69.30	70.00	68.80	70.00	69.35	70.00	186,100
5/20/2024	-1.60 / -2.26%	71.20	71.30	69.00	69.30	69.74	69.30	537,600
5/17/2024	-0.10 / -0.14%	71.20	71.70	70.10	70.90	70.92	70.90	488,500
5/16/2024	+0.80 / +1.14%	70.90	71.50	70.50	71.00	70.97	71.00	331,200
5/15/2024	0.00 / 0.00%	70.20	71.90	70.00	70.20	71.13	70.20	428,800
5/14/2024	+0.60 / +0.86%	69.60	70.50	69.00	70.20	69.67	70.20	238,100
5/13/2024	+0.10 / +0.14%	69.60	70.70	68.50	69.60	69.50	69.60	244,400
5/10/2024	-0.90 / -1.28%	70.30	70.90	69.10	69.50	69.74	69.50	278,400
5/9/2024	-0.50 / -0.71%	71.90	72.80	69.50	70.40	71.30	70.40	587,400
5/8/2024	+0.60 / +0.85%	70.10	71.00	69.00	70.90	69.90	70.90	440,200

<<Previous 30 days Next 7 days>>

PTB News

25/06	PTB: Closing Dong Nai branch
12/06	PTB: Notice of dissolution of Branch
10/06	PTB: Signing an audit service agreement
10/06	PTB: Termination of branch operation
06/06	PTB: Report on the day nolonger being major shareholders - 03.06.2024

More News

Related Companies

	Volume	Price	Change
ACC	184,500	13.80	0.36%
ACE	10,500	36.20	-2.43%
ADP	700	28.85	0.00%
BCC	149,400	9.10	0.00%
BDT	244,500	10.80	-3.57%
BHC	0	1.50	0.00%
BIG	234,300	9.80	7.69%
BT6	0	3.40	0.00%
BTD	0	18.90	0.00%