Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2009	0.00 / 0.00%	29.00	29.00	28.40	28.50	28.50	19.69	122,280
12/30/2009	+0.50 / +1.79%	28.00	29.00	27.90	28.50	28.50	19.69	146,510
12/29/2009	-0.90 / -3.11%	29.00	29.00	28.00	28.00	28.00	19.35	84,590
12/28/2009	-0.40 / -1.37%	28.30	29.50	28.20	28.90	28.90	19.97	62,100
12/25/2009	+0.80 / +2.81%	29.10	29.60	29.00	29.30	29.30	20.25	115,380
12/24/2009	+0.60 / +2.15%	27.90	28.50	27.50	28.50	28.50	19.69	95,600
12/23/2009	+0.90 / +3.33%	27.90	28.00	27.40	27.90	27.90	19.28	130,240
12/22/2009	+0.90 / +3.45%	26.90	27.40	26.10	27.00	27.00	18.66	99,270
12/21/2009	+1.20 / +4.82%	26.10	26.10	26.00	26.10	26.10	18.04	61,710
12/18/2009	+1.10 / +4.62%	24.60	24.90	24.60	24.90	24.90	17.21	50,890
12/17/2009	-0.70 / -2.86%	23.80	24.50	23.60	23.80	23.80	16.45	46,550
12/16/2009	-1.10 / -4.30%	25.00	25.10	24.40	24.50	24.50	16.93	190,830
12/15/2009	+0.20 / +0.79%	25.40	26.00	25.30	25.60	25.60	17.69	90,670
12/14/2009	-0.40 / -1.55%	25.10	27.00	25.00	25.40	25.40	17.55	135,390
12/11/2009	-1.30 / -4.80%	27.10	27.20	25.80	25.80	25.80	17.83	77,720
12/10/2009	-1.40 / -4.91%	29.10	29.10	27.10	27.10	27.10	18.73	94,170
12/9/2009	-1.40 / -4.68%	28.80	28.80	28.50	28.50	28.50	19.69	122,870
12/8/2009	-0.10 / -0.33%	30.60	30.60	29.50	29.90	29.90	20.66	26,880
12/7/2009	0.00 / 0.00%	30.80	30.80	30.00	30.00	30.00	20.73	24,810
12/4/2009	+0.20 / +0.67%	30.70	30.70	30.00	30.00	30.00	20.73	15,830
12/3/2009	-0.70 / -2.30%	29.70	30.50	29.50	29.80	29.80	20.59	39,340
12/2/2009	-1.40 / -4.39%	31.00	31.70	30.50	30.50	30.50	21.08	64,500
12/1/2009	+0.70 / +2.24%	32.00	32.20	31.30	31.90	31.90	22.04	56,550
11/30/2009	+0.20 / +0.65%	31.70	31.80	31.10	31.20	31.20	21.56	69,000
11/27/2009	+1.10 / +3.68%	28.50	31.30	28.50	31.00	31.00	21.42	168,220
11/26/2009	-1.50 / -4.78%	29.90	29.90	29.90	29.90	29.90	20.66	37,370
11/25/2009	-1.60 / -4.85%	32.10	33.00	31.40	31.40	31.40	21.70	151,400
11/24/2009	-0.50 / -1.49%	33.50	34.50	32.00	33.00	33.00	22.80	123,960
11/23/2009	-1.50 / -4.29%	35.00	35.00	33.50	33.50	33.50	23.15	119,640
11/20/2009	0.00 / 0.00%	35.30	35.70	34.70	35.00	35.00	24.19	151,130

<<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%