Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2009	-1.10 / -3.67%	30.00	30.00	28.70	28.90	28.90	6.87	1,132,200
8/21/2009	-0.20 / -0.66%	31.70	31.70	28.70	30.00	30.00	7.13	1,526,630
8/20/2009	+1.40 / +4.86%	30.20	30.20	29.60	30.20	30.20	7.18	2,817,140
8/19/2009	+1.30 / +4.73%	28.80	28.80	28.80	28.80	28.80	6.84	292,130
8/18/2009	+1.30 / +4.96%	26.70	27.50	26.30	27.50	27.50	6.54	1,499,370
8/17/2009	+0.40 / +1.55%	25.60	26.50	25.60	26.20	26.20	6.23	805,550
8/14/2009	-0.90 / -3.37%	26.50	26.80	25.70	25.80	25.80	6.13	870,590
8/13/2009	+1.20 / +4.71%	26.70	26.70	26.50	26.70	26.70	6.35	1,275,590
8/12/2009	+1.20 / +4.94%	25.00	25.50	24.80	25.50	25.50	6.06	1,240,780
8/11/2009	0.00 / 0.00%	24.30	24.40	24.00	24.30	24.30	5.77	362,810
8/10/2009	+0.80 / +3.40%	23.90	24.60	23.60	24.30	24.30	5.77	689,940
8/7/2009	+0.20 / +0.86%	23.30	23.90	23.20	23.50	23.50	5.58	355,000
8/6/2009	-0.20 / -0.85%	23.40	23.90	23.30	23.30	23.30	5.54	539,960
8/5/2009	-0.40 / -1.67%	23.70	23.80	23.30	23.50	23.50	5.58	409,180
8/4/2009	+0.70 / +3.02%	23.80	23.90	23.30	23.90	23.90	5.68	465,900
8/3/2009	+0.30 / +1.31%	23.00	23.90	22.60	23.20	23.20	5.51	702,280
7/31/2009	+1.00 / +4.57%	22.00	22.90	22.00	22.90	22.90	5.44	635,450
7/30/2009	0.00 / 0.00%	21.30	21.90	20.90	21.90	21.90	5.20	490,900
7/29/2009	-0.10 / -0.45%	22.90	22.90	21.60	21.90	21.90	5.20	428,430
7/28/2009	+0.40 / +1.85%	21.70	22.60	21.20	22.00	22.00	5.23	1,155,960
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

<<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%