Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/8/2009	+2.80 / +6.85%	43.70	43.70	43.10	43.70	43.70	7.93	581,300
6/5/2009	+2.60 / +6.79%	40.90	40.90	40.90	40.90	40.90	7.43	177,600
6/4/2009	+2.50 / +6.98%	38.30	38.30	38.30	38.30	38.30	6.95	16,000
6/3/2009	+2.30 / +6.87%	35.80	35.80	35.80	35.80	35.80	6.50	149,000
6/2/2009	+1.80 / +5.68%	33.50	33.50	33.50	33.50	33.50	6.08	10,600
6/1/2009	+1.60 / +5.32%	30.50	31.70	30.50	31.70	31.70	5.76	69,200
5/29/2009	0.00 / 0.00%	30.10	30.80	28.80	30.10	30.10	5.47	67,300
5/28/2009	-1.90 / -5.94%	30.20	31.30	30.00	30.10	30.10	5.47	96,400
5/27/2009	-0.50 / -1.54%	35.30	35.50	31.00	32.00	32.00	5.81	134,500
5/26/2009	+0.30 / +0.93%	34.20	34.20	32.00	32.50	32.50	5.90	126,500
5/25/2009	+2.10 / +6.98%	30.00	32.20	30.00	32.20	32.20	5.85	134,500
5/22/2009	-2.00 / -6.23%	31.50	31.50	30.10	30.10	30.10	5.47	95,300
5/21/2009	-0.90 / -2.73%	32.00	33.00	30.80	32.10	32.10	5.83	128,300
5/20/2009	+1.30 / +4.10%	33.10	33.10	30.00	33.00	33.00	5.99	133,700
5/19/2009	+1.90 / +6.38%	31.70	31.70	30.00	31.70	31.70	5.76	176,200
5/18/2009	+1.90 / +6.81%	29.80	29.80	28.60	29.80	29.80	5.41	222,700
5/15/2009	+1.60 / +6.08%	27.90	27.90	27.90	27.90	27.90	5.07	125,800
5/14/2009	+1.00 / +3.95%	24.60	26.30	24.60	26.30	26.30	4.78	143,000
5/13/2009	+0.90 / +3.69%	24.00	25.30	23.80	25.30	25.30	4.59	71,600
5/12/2009	+1.10 / +4.72%	22.60	24.50	22.30	24.40	24.40	4.43	55,800
5/11/2009	-0.70 / -2.92%	24.90	24.90	23.20	23.30	23.30	4.23	53,800
5/8/2009	-0.90 / -3.61%	23.50	24.70	23.10	24.00	24.00	4.36	27,000
5/7/2009	+1.30 / +5.51%	24.00	25.60	24.00	24.90	24.90	4.52	34,400
5/6/2009	-1.10 / -4.45%	25.50	25.50	23.60	23.60	23.60	4.28	39,000
5/5/2009	+0.90 / +3.78%	25.40	25.40	24.00	24.70	24.70	4.48	171,700
5/4/2009	+1.20 / +5.31%	23.80	23.80	23.80	23.80	23.80	4.32	11,700
4/29/2009	+0.30 / +1.35%	22.00	22.80	21.80	22.60	22.60	4.10	22,600
4/28/2009	+0.80 / +3.72%	22.00	22.30	21.20	22.30	22.30	4.05	15,000
4/27/2009	+1.50 / +7.50%	21.50	21.50	20.80	21.50	21.50	3.90	29,100
4/24/2009	-0.70 / -3.38%	20.60	20.60	19.70	20.00	20.00	3.63	19,700

<<Previous 30 days Next 30 days>>

CDC News

15/01	CDC: Signing an audit service agreement
13/01	CDC: BOD resolution dated January 09, 2025
06/01	CDC: Resolution on the transfer of 49% charter capital
06/01	CDC: Transferring charter capital of Chuong Duong Trading JSC
03/01	CDC: Transferring shares of Chuong Duong Trading JSC