Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/25/2009	-0.50 / -1.38%	36.70	36.70	35.80	35.80	35.80	24.74	221,520
8/24/2009	+0.20 / +0.55%	36.30	36.80	36.30	36.30	36.30	25.08	273,180
8/21/2009	-0.90 / -2.43%	37.50	37.80	36.00	36.10	36.10	24.95	396,930
8/20/2009	-0.80 / -2.12%	38.00	38.00	36.90	37.00	37.00	25.57	350,650
8/19/2009	+1.80 / +5.00%	36.80	37.80	36.20	37.80	37.80	26.12	419,960
8/18/2009	-0.20 / -0.55%	36.20	37.00	36.00	36.00	36.00	24.88	240,360
8/17/2009	+0.20 / +0.56%	36.50	36.90	36.00	36.20	36.20	25.02	298,750
8/14/2009	0.00 / 0.00%	35.60	37.00	35.00	36.00	36.00	24.46	405,080
8/13/2009	-0.80 / -2.17%	37.00	37.50	36.00	36.00	36.00	24.46	655,950
8/12/2009	-1.90 / -4.91%	38.50	38.50	36.80	36.80	36.80	25.01	686,790
8/11/2009	0.00 / 0.00%	39.00	39.40	38.00	38.70	38.70	26.30	835,720
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

<<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%