Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2009	-0.80 / -2.45%	32.90	33.00	31.90	31.90	31.90	7.58	1,231,880
10/22/2009	-0.50 / -1.51%	33.30	33.30	32.40	32.70	32.70	7.77	635,550
10/21/2009	+0.60 / +1.84%	32.50	33.30	32.20	33.20	33.20	7.89	1,386,230
10/20/2009	+0.80 / +2.52%	32.00	32.70	31.80	32.60	32.60	7.75	1,224,490
10/19/2009	-0.70 / -2.15%	32.00	32.60	31.80	31.80	31.80	7.56	603,220
10/16/2009	0.00 / 0.00%	32.00	33.50	31.80	32.50	32.50	7.72	1,739,170
10/15/2009	+1.50 / +4.84%	32.50	32.50	31.90	32.50	32.50	7.72	1,424,330
10/14/2009	+0.70 / +2.31%	30.30	31.00	30.00	31.00	31.00	7.37	940,840
10/13/2009	-1.40 / -4.42%	30.70	31.70	30.30	30.30	30.30	7.20	1,027,800
10/12/2009	+1.40 / +4.62%	30.60	31.80	30.20	31.70	31.70	7.53	1,655,710
10/9/2009	-0.50 / -1.62%	31.00	31.00	30.20	30.30	30.30	7.20	848,960
10/8/2009	-0.10 / -0.32%	30.70	31.40	29.80	30.80	30.80	7.32	738,510
10/7/2009	+1.40 / +4.75%	30.10	30.90	29.80	30.90	30.90	7.34	637,760
10/6/2009	+0.50 / +1.72%	29.00	29.60	28.50	29.50	29.50	7.01	856,390
10/5/2009	-0.40 / -1.36%	29.80	30.00	28.00	29.00	29.00	6.89	873,830
10/2/2009	-1.50 / -4.85%	29.40	29.70	29.40	29.40	29.40	6.99	850,650
10/1/2009	-1.60 / -4.92%	31.30	32.00	30.90	30.90	30.90	7.34	1,242,440
9/30/2009	-1.70 / -4.97%	32.50	33.90	32.50	32.50	32.50	7.72	1,473,860
9/29/2009	+1.60 / +4.91%	34.10	34.20	33.20	34.20	34.20	8.13	1,547,840
9/28/2009	+1.50 / +4.82%	32.60	32.60	32.20	32.60	32.60	7.75	2,527,390
9/25/2009	+0.70 / +2.30%	30.40	31.50	30.20	31.10	31.10	7.39	1,907,270
9/24/2009	+1.40 / +4.83%	30.40	30.40	29.70	30.40	30.40	7.22	2,309,120
9/23/2009	+1.30 / +4.69%	28.70	29.00	28.60	29.00	29.00	6.89	1,300,310
9/22/2009	+0.10 / +0.36%	27.30	27.70	27.20	27.70	27.70	6.58	703,110
9/21/2009	-0.20 / -0.72%	27.80	28.40	27.60	27.60	27.60	6.56	565,190
9/18/2009	-0.10 / -0.36%	27.80	28.00	27.50	27.80	27.80	6.61	394,230
9/17/2009	-0.10 / -0.36%	28.10	28.30	27.50	27.90	27.90	6.63	303,730
9/16/2009	+0.50 / +1.82%	27.50	28.80	27.30	28.00	28.00	6.65	923,330
9/15/2009	-0.40 / -1.43%	27.90	28.00	27.10	27.50	27.50	6.54	492,260
9/14/2009	-0.10 / -0.36%	28.00	28.40	27.80	27.90	27.90	6.63	473,750

<<Previous 30 days Next 30 days>>

PET News

13/01	PET: Report on the day becoming major shareholders
27/12	PET: Change in personnel
06/12	PET: Notice of the Operation Regulations of the Audit Committee
07/11	PET: BOD resolution dated November 06, 2024
01/11	PET: Thông báo đơn xin từ nhiệm của Trưởng Ban KTNB

More News

Related Companies

	Volume	Price	Change
ABR	0	13.50	0.00%
AMD	0	1.10	0.00%
AST	9,400	53.50	-0.93%
BSC	0	14.60	0.00%
BTT	0	37.85	0.00%
CEN	132,000	1.90	0.00%
CMV	0	9.20	0.00%
DGW	1,054,600	38.00	1.20%
FRT	883,400	206.00	3.78%
GCB	0	18.00	0.00%