Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/12/2009	+0.30 / +1.50%	20.50	21.00	20.20	20.30	20.30	3.29	5,900
11/11/2009	0.00 / 0.00%	20.90	20.90	19.60	20.00	20.00	3.24	3,800
11/10/2009	-0.50 / -2.44%	21.00	21.00	19.80	20.00	20.00	3.24	6,900
11/9/2009	-1.20 / -5.53%	22.00	22.00	20.40	20.50	20.50	3.32	13,400
11/6/2009	-0.40 / -1.81%	21.70	22.50	20.50	21.70	21.70	3.52	13,700
11/5/2009	+1.10 / +5.24%	20.20	22.20	20.20	22.10	22.10	3.58	12,200
11/4/2009	-0.30 / -1.41%	22.90	22.90	20.10	21.00	21.00	3.41	2,100
11/3/2009	-1.40 / -6.17%	22.00	22.00	21.20	21.30	21.30	3.45	9,300
11/2/2009	-1.30 / -5.42%	24.30	24.30	22.70	22.70	22.70	3.68	9,700
10/30/2009	+1.00 / +4.35%	25.10	25.10	23.70	24.00	24.00	3.89	21,700
10/29/2009	-0.10 / -0.43%	23.00	24.00	23.00	23.00	23.00	3.73	20,300
10/28/2009	+0.10 / +0.43%	22.50	23.10	22.50	23.10	23.10	3.75	20,300
10/27/2009	+0.80 / +3.60%	21.50	23.00	21.00	23.00	23.00	3.73	28,400
10/26/2009	-0.10 / -0.45%	23.20	23.20	21.70	22.20	22.20	3.60	16,500
10/23/2009	-2.20 / -8.98%	24.10	24.10	22.30	22.30	22.30	3.62	24,600
10/22/2009	-0.50 / -2.00%	25.00	25.80	23.60	24.50	24.50	3.97	58,600
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

<<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)