Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2009	+1.00 / +2.82%	35.90	36.50	35.50	36.50	36.50	25.22	376,410
10/6/2009	+0.50 / +1.43%	36.00	36.00	34.00	35.50	35.50	24.53	173,160
10/5/2009	-0.80 / -2.23%	36.50	36.50	34.30	35.00	35.00	24.19	160,140
10/2/2009	-1.70 / -4.53%	36.20	36.70	35.70	35.80	35.80	24.74	284,690
10/1/2009	-0.60 / -1.57%	38.10	38.30	37.50	37.50	37.50	25.91	169,580
9/30/2009	-0.20 / -0.52%	38.50	38.80	38.10	38.10	38.10	26.33	305,220
9/29/2009	+0.30 / +0.79%	38.20	39.40	38.00	38.30	38.30	26.47	297,620
9/28/2009	-1.40 / -3.55%	39.80	39.80	38.00	38.00	38.00	26.26	182,750
9/25/2009	+1.20 / +3.14%	38.50	39.40	38.20	39.40	39.40	27.23	354,560
9/24/2009	-1.40 / -3.54%	38.10	39.60	38.10	38.20	38.20	26.40	306,080
9/23/2009	-1.40 / -3.41%	41.10	41.10	39.60	39.60	39.60	27.36	365,880
9/22/2009	-1.60 / -3.76%	42.00	42.50	41.00	41.00	41.00	28.33	287,790
9/21/2009	+0.60 / +1.43%	43.00	43.00	42.50	42.60	42.60	29.44	322,020
9/18/2009	+1.20 / +2.94%	41.90	42.00	41.30	42.00	42.00	29.02	423,250
9/17/2009	+1.90 / +4.88%	40.50	40.80	40.00	40.80	40.80	28.19	453,470
9/16/2009	-1.10 / -2.75%	39.90	40.00	38.80	38.90	38.90	26.88	245,020
9/15/2009	-1.00 / -2.44%	41.00	41.30	39.50	40.00	40.00	27.64	263,730
9/14/2009	-0.90 / -2.15%	41.00	42.00	40.80	41.00	41.00	28.33	308,790
9/11/2009	+0.70 / +1.70%	41.50	42.40	41.30	41.90	41.90	28.95	431,970
9/10/2009	0.00 / 0.00%	40.60	41.90	40.60	41.20	41.20	28.47	276,360
9/9/2009	+0.60 / +1.48%	42.00	42.00	40.60	41.20	41.20	28.47	362,880
9/8/2009	+1.80 / +4.64%	40.00	40.60	39.00	40.60	40.60	28.06	362,430
9/7/2009	+1.20 / +3.19%	37.60	39.40	37.00	38.80	38.80	26.81	424,480
9/4/2009	0.00 / 0.00%	37.20	37.80	36.60	37.60	37.60	25.98	321,630
9/3/2009	-0.20 / -0.53%	37.60	37.90	37.30	37.60	37.60	25.98	373,730
9/1/2009	-0.60 / -1.56%	38.40	38.50	37.50	37.80	37.80	26.12	215,840
8/31/2009	+1.20 / +3.23%	38.90	38.90	37.50	38.40	38.40	26.54	488,040
8/28/2009	+0.20 / +0.54%	37.20	37.30	37.00	37.20	37.20	25.71	152,950
8/27/2009	+1.50 / +4.23%	35.50	37.20	35.50	37.00	37.00	25.57	276,910
8/26/2009	-0.30 / -0.84%	35.60	36.00	35.50	35.50	35.50	24.53	262,150

<<Previous 30 days Next 30 days>>

BBC News

29/04	BBC: Explanation of the fluctuation in profit after tax in Quarter 1.2025
23/04	BBC: Minutes & Resolution of the 2024 AGM
23/04	BBC: Change in personnel
22/04	BBC: Annual Report 2024 of An Pha Petroleum Group Joint Stock Company as follows:
03/04	BBC: Cortection to the audited separate financial statements in 2024

More News

Related Companies

	Volume	Price	Change
AFX	39,000	7.80	0.00%
AGM	996,900	2.30	35.29%
AGX	1,100	158.00	0.96%
AIG	40,200	45.00	0.00%
ANT	5,700	27.00	-1.82%
APF	5,800	50.20	0.20%
ATA	232,800	0.60	20.00%
ATS	0	15.80	0.00%