Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2009	+1.00 / +1.61%	58.00	63.50	58.00	63.00	63.00	63.00	6,600
9/23/2009	-4.50 / -6.77%	64.80	64.80	60.30	62.00	62.00	62.00	18,700
9/22/2009	0.00 / 0.00%	70.90	70.90	64.00	66.50	66.50	66.50	12,800
9/21/2009	+3.70 / +5.89%	66.50	66.50	66.00	66.50	66.50	66.50	10,600
9/18/2009	+3.90 / +6.62%	62.50	62.80	60.00	62.80	62.80	62.80	40,800
9/17/2009	+3.70 / +6.70%	58.00	58.90	57.80	58.90	58.90	58.90	46,100
9/16/2009	+2.70 / +5.14%	53.50	55.20	53.50	55.20	55.20	55.20	12,500
9/15/2009	+1.00 / +1.94%	51.30	52.50	51.30	52.50	52.50	52.50	14,500
9/14/2009	+0.50 / +0.98%	51.00	51.50	51.00	51.50	51.50	51.50	6,600
9/11/2009	-0.20 / -0.39%	50.90	51.00	50.80	51.00	51.00	51.00	3,500
9/10/2009	+0.70 / +1.39%	50.50	51.20	50.50	51.20	51.20	51.20	2,900
9/9/2009	0.00 / 0.00%	51.50	51.50	50.20	50.50	50.50	50.50	5,400
9/8/2009	+1.50 / +3.06%	49.70	50.50	49.70	50.50	50.50	50.50	6,000
9/7/2009	-1.50 / -2.97%	49.50	49.50	49.00	49.00	49.00	49.00	7,200
9/4/2009	-0.40 / -0.79%	50.50	50.50	50.00	50.50	50.50	50.50	5,000
9/3/2009	-0.10 / -0.20%	51.00	51.00	50.90	50.90	50.90	50.90	1,200
9/1/2009	0.00 / 0.00%	51.00	51.00	51.00	51.00	51.00	51.00	3,100
8/31/2009	0.00 / 0.00%	50.50	51.20	50.50	51.00	51.00	51.00	7,100
8/28/2009	+1.50 / +3.03%	49.50	51.10	49.50	51.00	51.00	51.00	16,700
8/27/2009	+0.90 / +1.85%	50.80	50.80	49.00	49.50	49.50	49.50	6,700
8/26/2009	-1.40 / -2.80%	48.60	48.60	48.60	48.60	48.60	48.60	200
8/25/2009	+1.00 / +2.04%	48.00	50.00	48.00	50.00	50.00	50.00	12,200
8/24/2009	+1.00 / +2.08%	47.70	50.00	47.70	49.00	49.00	49.00	23,800
8/21/2009	+1.20 / +2.56%	47.40	48.50	47.20	48.00	48.00	48.00	11,200
8/20/2009	-0.50 / -1.06%	47.00	47.00	46.50	46.80	46.80	46.80	2,200
8/19/2009	+0.80 / +1.72%	45.60	47.50	45.60	47.30	47.30	47.30	17,500
8/18/2009	+0.90 / +1.97%	47.60	47.80	44.30	46.50	46.50	46.50	3,600
8/17/2009	-2.30 / -4.80%	46.00	46.00	45.60	45.60	45.60	45.60	5,700
8/14/2009	+1.40 / +3.01%	47.90	47.90	47.90	47.90	47.90	47.90	200
8/13/2009	+0.50 / +1.09%	45.10	46.90	45.10	46.50	46.50	46.50	4,400

<<Previous 30 days Next 30 days>>

DAC News

18/11	DAC: Decision of Viglacera Corporation - JSC on the rearrangement of the participants of the Supervisory Board at Viglacera Dong Anh JSC
23/03	DAC: General Mandate 2020
17/02	DAC: Notice of record date for General Meeting of Shareholders 2020
12/02	DAC: Financial Statement FY 2019
25/08	DAC: Stock under supervision

More News

Related Companies

	Volume	Price	Change
ACC	300	13.60	-0.37%
ACE	100	39.90	0.00%
ADP	1,000	22.60	-0.44%
BCC	42,600	7.80	1.30%
BDT	21,300	8.90	-1.11%
BHC	0	1.40	0.00%
BIG	179,800	5.60	-3.45%
BT6	0	3.40	0.00%
BTD	0	17.50	0.00%