Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2009	+0.30 / +0.78%	41.50	41.50	38.00	38.90	38.90	7.06	34,000
8/21/2009	+0.30 / +0.78%	40.30	40.30	38.60	38.60	38.60	7.01	218,400
8/20/2009	+2.20 / +6.09%	36.60	38.30	36.20	38.30	38.30	6.95	321,600
8/19/2009	+0.90 / +2.56%	36.20	36.90	35.40	36.10	36.10	6.55	56,600
8/18/2009	-0.80 / -2.22%	35.10	36.00	35.00	35.20	35.20	6.39	46,200
8/17/2009	0.00 / 0.00%	36.00	36.10	35.00	36.00	36.00	6.54	59,700
8/14/2009	-0.10 / -0.28%	35.60	36.40	35.60	36.00	36.00	6.54	95,600
8/13/2009	-0.10 / -0.28%	37.00	38.00	35.90	36.10	36.10	6.55	97,200
8/12/2009	-0.70 / -1.90%	36.00	37.00	35.40	36.20	36.20	6.57	69,900
8/11/2009	+1.20 / +3.36%	35.50	37.00	34.00	36.90	36.90	6.70	95,200
8/10/2009	+1.90 / +5.62%	33.80	35.70	33.60	35.70	35.70	6.48	154,600
8/7/2009	+0.80 / +2.42%	33.00	34.00	33.00	33.80	33.80	6.14	128,200
8/6/2009	+1.00 / +3.13%	32.00	33.70	32.00	33.00	33.00	5.99	139,600
8/5/2009	+1.60 / +5.26%	30.00	32.30	30.00	32.00	32.00	5.81	110,500
8/4/2009	+0.40 / +1.33%	30.00	30.80	29.90	30.40	30.40	5.52	40,400
8/3/2009	-0.30 / -0.99%	29.90	30.00	29.40	30.00	30.00	5.45	22,100
7/31/2009	+1.70 / +5.94%	30.20	30.40	29.00	30.30	30.30	5.50	54,000
7/30/2009	-0.70 / -2.39%	28.50	29.00	28.00	28.60	28.60	5.19	32,400
7/29/2009	-1.60 / -5.18%	31.00	31.00	29.30	29.30	29.30	5.32	80,400
7/28/2009	-1.40 / -4.33%	31.50	32.10	30.90	30.90	30.90	5.61	50,500
7/27/2009	+0.10 / +0.31%	34.30	34.30	32.20	32.30	32.30	5.86	72,100
7/24/2009	+1.60 / +5.23%	31.70	32.20	31.50	32.20	32.20	5.85	54,000
7/23/2009	+2.30 / +8.13%	28.60	30.60	28.60	30.60	30.60	5.56	93,900
7/22/2009	-0.30 / -1.05%	29.30	29.40	28.30	28.30	28.30	5.14	50,900
7/21/2009	+0.40 / +1.42%	29.00	29.50	28.00	28.60	28.60	5.19	25,400
7/20/2009	-1.60 / -5.37%	28.20	28.50	27.90	28.20	28.20	5.12	78,000
7/17/2009	-0.70 / -2.30%	30.40	30.50	29.50	29.80	29.80	5.41	73,300
7/16/2009	+0.90 / +3.04%	31.00	31.50	29.60	30.50	30.50	5.54	45,400
7/15/2009	+1.50 / +5.34%	29.70	30.00	28.90	29.60	29.60	5.37	39,900
7/14/2009	-0.80 / -2.77%	30.00	30.00	27.80	28.10	28.10	5.10	59,700

<<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