Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/9/2009	-0.10 / -0.49%	20.60	20.80	20.50	20.50	20.50	3.32	14,700
9/8/2009	+0.10 / +0.49%	21.00	21.50	20.10	20.60	20.60	3.34	5,900
9/7/2009	-0.50 / -2.38%	20.50	21.00	20.00	20.50	20.50	3.32	19,100
9/4/2009	-1.10 / -4.98%	21.00	21.00	20.50	21.00	21.00	3.41	6,500
9/3/2009	-1.00 / -4.33%	22.00	22.10	21.50	22.10	22.10	3.58	9,600
9/1/2009	-0.10 / -0.43%	22.80	23.30	22.80	23.10	23.10	3.75	19,300
8/31/2009	+1.40 / +6.42%	22.60	23.20	22.60	23.20	23.20	3.76	69,600
8/28/2009	+1.40 / +6.86%	20.00	21.80	20.00	21.80	21.80	3.53	39,600
8/27/2009	+0.40 / +2.00%	20.90	20.90	20.20	20.40	20.40	3.31	5,100
8/26/2009	-1.00 / -4.76%	19.90	21.00	19.90	20.00	20.00	3.24	4,400
8/25/2009	0.00 / 0.00%	21.20	21.20	20.70	21.00	21.00	3.41	8,400
8/24/2009	0.00 / 0.00%	20.90	21.00	20.00	21.00	21.00	3.41	19,900
8/21/2009	-1.00 / -4.55%	23.40	23.40	21.00	21.00	21.00	3.41	2,600
8/20/2009	0.00 / 0.00%	21.90	22.70	21.90	22.00	22.00	3.57	8,300
8/19/2009	+1.20 / +5.77%	21.50	22.00	21.50	22.00	22.00	3.57	33,100
8/18/2009	-1.30 / -5.88%	20.60	20.80	20.60	20.80	20.80	3.37	21,100
8/17/2009	-0.70 / -3.07%	22.10	22.40	22.10	22.10	22.10	3.58	5,100
8/14/2009	-0.70 / -2.98%	25.00	25.00	22.60	22.80	22.80	3.70	4,400

<<Previous 16 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)