Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2009	-1.30 / -4.94%	26.00	26.00	25.00	25.00	25.00	4.05	16,100
10/20/2009	+0.20 / +0.77%	26.90	27.00	24.50	26.30	26.30	4.26	17,200
10/19/2009	-1.20 / -4.40%	26.50	26.50	26.10	26.10	26.10	4.23	12,700
10/16/2009	-0.40 / -1.44%	29.50	29.50	26.90	27.30	27.30	4.43	34,900
10/15/2009	+1.10 / +4.14%	27.60	27.70	26.80	27.70	27.70	4.49	55,900
10/14/2009	+1.40 / +5.56%	26.90	26.90	25.00	26.60	26.60	4.31	37,200
10/13/2009	+1.60 / +6.78%	25.20	25.20	24.00	25.20	25.20	4.09	112,500
10/12/2009	+1.50 / +6.79%	23.60	23.60	23.00	23.60	23.60	3.83	60,700
10/9/2009	+1.20 / +5.74%	21.50	22.10	21.50	22.10	22.10	3.58	37,700
10/8/2009	+0.60 / +2.96%	19.80	20.90	19.80	20.90	20.90	3.39	12,500
10/7/2009	+0.90 / +4.64%	20.00	20.30	19.20	20.30	20.30	3.29	9,400
10/6/2009	0.00 / 0.00%	19.50	19.80	19.30	19.40	19.40	3.15	6,800
10/5/2009	+0.40 / +2.11%	19.50	19.50	19.10	19.40	19.40	3.15	2,100
10/2/2009	-0.50 / -2.56%	19.20	19.20	19.00	19.00	19.00	3.08	6,100
10/1/2009	0.00 / 0.00%	19.90	19.90	19.50	19.50	19.50	3.16	3,000
9/30/2009	-0.40 / -2.01%	20.00	20.00	19.50	19.50	19.50	3.16	7,600
9/29/2009	0.00 / 0.00%	19.80	19.90	19.50	19.90	19.90	3.23	3,200
9/28/2009	-0.20 / -1.00%	19.90	19.90	19.90	19.90	19.90	3.23	1,100
9/25/2009	+0.10 / +0.50%	19.90	20.10	19.80	20.10	20.10	3.26	8,800
9/24/2009	-0.50 / -2.44%	20.20	20.30	20.00	20.00	20.00	3.24	8,300
9/23/2009	+0.30 / +1.49%	20.20	20.50	20.20	20.50	20.50	3.32	5,800
9/22/2009	-0.10 / -0.49%	20.30	20.40	20.00	20.20	20.20	3.28	19,500
9/21/2009	-0.20 / -0.98%	21.00	21.00	20.30	20.30	20.30	3.29	11,100
9/18/2009	0.00 / 0.00%	20.50	20.50	20.50	20.50	20.50	3.32	3,500
9/17/2009	+0.50 / +2.50%	20.50	20.60	20.20	20.50	20.50	3.32	4,900
9/16/2009	-0.40 / -1.96%	20.50	20.50	20.00	20.00	20.00	3.24	4,900
9/15/2009	-0.60 / -2.86%	20.40	20.50	20.40	20.40	20.40	3.31	3,500
9/14/2009	+0.70 / +3.45%	20.80	21.20	20.60	21.00	21.00	3.41	11,000
9/11/2009	-0.20 / -0.98%	20.10	20.40	20.10	20.30	20.30	3.29	23,700
9/10/2009	0.00 / 0.00%	20.60	20.60	20.00	20.50	20.50	3.32	11,800

<<Previous 30 days Next 30 days>>

MDC News

22/10	MDC: Financial Statement Quarter 3/2020
21/09	MDC: Result of transaction of connected institution (Vietnam National Coal - Mineral Industries Holding Corporation Limited)
24/08	MDC: Notice of transaction of connected institution (Vietnam National Coal & Mineral Industries Holding Corporation Limited)
17/08	MDC: Reviewed financial statement 2020
12/08	MDC: Corporate Governance Report (first 06 months)