Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2009	+1.00 / +4.85%	21.60	21.60	21.00	21.60	21.60	5.13	666,660
7/24/2009	+0.90 / +4.57%	20.60	20.60	20.60	20.60	20.60	4.90	181,110
7/23/2009	+0.90 / +4.79%	18.80	19.70	18.80	19.70	19.70	4.68	212,240
7/22/2009	+0.10 / +0.53%	19.20	19.20	18.80	18.80	18.80	4.47	124,060
7/21/2009	+0.20 / +1.08%	18.50	19.30	18.50	18.70	18.70	4.44	142,870
7/20/2009	-0.70 / -3.65%	18.50	18.60	18.30	18.50	18.50	4.40	191,310
7/17/2009	-0.40 / -2.04%	19.20	19.40	19.00	19.20	19.20	4.56	102,520
7/16/2009	+0.60 / +3.16%	19.90	19.90	19.00	19.60	19.60	4.66	180,080
7/15/2009	+0.70 / +3.83%	18.60	19.20	18.60	19.00	19.00	4.52	188,090
7/14/2009	-0.70 / -3.68%	18.80	19.20	18.10	18.30	18.30	4.35	293,850
7/13/2009	-0.90 / -4.52%	19.60	19.80	19.00	19.00	19.00	4.52	177,420
7/10/2009	-0.80 / -3.86%	20.50	20.50	19.70	19.90	19.90	4.73	238,680
7/9/2009	0.00 / 0.00%	21.40	21.40	20.40	20.70	20.70	4.92	357,300
7/8/2009	+0.90 / +4.55%	20.70	20.70	20.40	20.70	20.70	4.92	654,980
7/7/2009	+0.90 / +4.76%	19.80	19.80	19.80	19.80	19.80	4.71	24,850
7/6/2009	+0.90 / +5.00%	18.90	18.90	18.90	18.90	18.90	4.49	39,390
7/3/2009	-0.10 / -0.55%	17.20	18.10	17.20	18.00	18.00	4.28	223,060
7/2/2009	0.00 / 0.00%	18.10	18.40	17.20	18.10	18.10	4.30	320,360
7/1/2009	-0.90 / -4.74%	18.10	18.10	18.10	18.10	18.10	4.30	121,270
6/30/2009	-1.00 / -5.00%	19.90	19.90	19.00	19.00	19.00	4.52	335,490
6/29/2009	-0.50 / -2.44%	20.30	20.50	20.00	20.00	20.00	4.75	194,920
6/26/2009	-0.10 / -0.49%	20.10	21.00	20.10	20.50	20.50	4.87	143,580
6/25/2009	-0.60 / -2.83%	21.50	21.50	20.30	20.60	20.60	4.90	252,620
6/24/2009	+1.00 / +4.95%	20.00	21.20	20.00	21.20	21.20	5.04	495,360
6/23/2009	-1.00 / -4.72%	20.20	20.20	20.20	20.20	20.20	4.80	61,540
6/22/2009	-1.10 / -4.93%	21.20	22.00	21.20	21.20	21.20	5.04	190,740
6/19/2009	+0.60 / +2.76%	22.70	22.70	20.70	22.30	22.30	5.30	645,180
6/18/2009	+0.30 / +1.40%	21.90	22.00	21.00	21.70	21.70	5.16	639,840
6/17/2009	-1.10 / -4.89%	21.40	21.40	21.40	21.40	21.40	5.09	106,020
6/16/2009	-1.10 / -4.66%	22.50	22.50	22.50	22.50	22.50	5.35	57,270

<<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%