Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2009	+1.80 / +4.88%	38.70	38.70	38.50	38.70	38.70	26.30	510,500
8/7/2009	+1.70 / +4.83%	36.90	36.90	36.90	36.90	36.90	25.07	882,680
8/6/2009	+1.60 / +4.76%	34.50	35.20	34.10	35.20	35.20	23.92	1,364,650
8/5/2009	+1.60 / +5.00%	32.40	33.60	32.10	33.60	33.60	22.83	211,770
8/4/2009	-0.50 / -1.54%	32.50	32.80	32.00	32.00	32.00	21.74	86,120
8/3/2009	0.00 / 0.00%	32.00	32.90	31.50	32.50	32.50	22.08	118,570
7/31/2009	+0.50 / +1.56%	32.40	32.50	32.00	32.50	32.50	22.08	108,010
7/30/2009	+0.50 / +1.59%	30.80	32.90	30.80	32.00	32.00	21.74	36,460
7/29/2009	-1.00 / -3.08%	33.00	33.50	31.50	31.50	31.50	21.40	60,180
7/28/2009	-1.70 / -4.97%	33.50	34.20	32.50	32.50	32.50	22.08	269,970
7/27/2009	+1.50 / +4.59%	34.30	34.30	32.20	34.20	34.20	23.24	391,090
7/24/2009	+1.50 / +4.81%	32.70	32.70	32.70	32.70	32.70	22.22	39,460
7/23/2009	+0.30 / +0.97%	30.80	31.20	30.00	31.20	31.20	21.20	82,090
7/22/2009	+0.90 / +3.00%	30.00	31.00	30.00	30.90	30.90	21.00	65,350
7/21/2009	+1.00 / +3.45%	29.00	30.00	29.00	30.00	30.00	20.39	61,790
7/20/2009	-0.50 / -1.69%	29.00	29.40	28.90	29.00	29.00	19.71	50,400
7/17/2009	-0.50 / -1.67%	29.60	29.90	29.20	29.50	29.50	20.05	36,090
7/16/2009	+0.60 / +2.04%	30.70	30.80	29.50	30.00	30.00	20.39	84,580
7/15/2009	+0.60 / +2.08%	28.50	29.70	28.50	29.40	29.40	19.98	61,380
7/14/2009	0.00 / 0.00%	28.80	29.00	28.40	28.80	28.80	19.57	218,790
7/13/2009	-1.20 / -4.00%	30.00	30.00	28.50	28.80	28.80	19.57	132,260
7/10/2009	-1.00 / -3.23%	31.00	31.00	30.00	30.00	30.00	20.39	97,120
7/9/2009	-0.80 / -2.52%	31.60	32.00	31.00	31.00	31.00	21.07	56,390
7/8/2009	-0.20 / -0.63%	31.00	32.50	31.00	31.80	31.80	21.61	161,040
7/7/2009	+1.10 / +3.56%	32.30	32.30	30.00	32.00	32.00	21.74	213,060
7/6/2009	+1.40 / +4.75%	30.70	30.90	30.70	30.90	30.90	21.00	354,670
7/3/2009	-0.50 / -1.67%	29.00	29.50	29.00	29.50	29.50	20.05	34,590
7/2/2009	+1.10 / +3.81%	28.90	30.00	28.90	30.00	30.00	20.39	76,220
7/1/2009	-1.50 / -4.93%	28.90	29.00	28.90	28.90	28.90	19.64	291,790
6/30/2009	-1.60 / -5.00%	32.00	32.00	30.40	30.40	30.40	20.66	141,480

<<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%