Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/13/2009	-2.10 / -6.77%	30.00	30.20	28.90	28.90	28.90	5.25	51,700
7/10/2009	-0.50 / -1.59%	31.00	31.10	30.40	31.00	31.00	5.63	51,300
7/9/2009	-0.50 / -1.56%	32.00	32.90	31.50	31.50	31.50	5.72	29,900
7/8/2009	-1.00 / -3.03%	32.50	33.00	31.50	32.00	32.00	5.81	19,200
7/7/2009	+1.30 / +4.10%	33.90	33.90	31.70	33.00	33.00	5.99	113,500
7/6/2009	+1.20 / +3.93%	31.50	31.70	31.50	31.70	31.70	5.76	67,000
7/3/2009	-0.50 / -1.61%	28.00	30.60	28.00	30.50	30.50	5.54	69,600
7/2/2009	+1.40 / +4.73%	31.10	31.10	29.40	31.00	31.00	5.63	115,500
7/1/2009	-1.50 / -4.82%	29.70	29.70	29.30	29.60	29.60	5.37	82,200
6/30/2009	-1.90 / -5.76%	35.30	35.30	30.70	31.10	31.10	5.65	80,500
6/29/2009	+1.40 / +4.43%	31.70	33.50	31.70	33.00	33.00	5.99	108,200
6/26/2009	-0.50 / -1.56%	32.80	32.80	30.70	31.60	31.60	5.74	98,500
6/25/2009	-3.60 / -10.08%	36.00	36.40	31.90	32.10	32.10	5.83	104,900
6/24/2009	+1.20 / +3.48%	32.10	36.00	32.10	35.70	35.70	6.48	139,000

<<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