Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2024	-0.30 / -0.55%	55.00	55.00	54.40	54.70	54.72	54.70	50,600
2/19/2024	-0.50 / -0.90%	55.50	55.50	54.20	55.00	54.98	55.00	135,600
2/16/2024	0.00 / 0.00%	55.50	55.70	54.90	55.50	55.16	55.50	169,000
2/15/2024	+0.10 / +0.18%	55.70	56.00	54.70	55.50	55.14	55.50	114,400
2/7/2024	+1.20 / +2.21%	54.50	55.50	54.40	55.40	54.71	55.40	170,400
2/6/2024	-0.30 / -0.55%	54.80	54.80	54.20	54.20	54.33	54.20	25,900
2/5/2024	+0.60 / +1.11%	53.90	54.60	53.90	54.50	54.48	54.50	54,500
2/2/2024	-0.40 / -0.74%	54.50	54.50	53.90	53.90	54.05	53.90	48,100
2/1/2024	+0.40 / +0.74%	53.50	54.30	53.50	54.30	54.06	54.30	36,600
1/31/2024	-0.30 / -0.55%	54.20	55.00	53.10	53.90	53.73	53.90	286,600
1/30/2024	-0.10 / -0.18%	54.20	54.20	53.40	54.20	53.84	54.20	102,900
1/29/2024	-0.70 / -1.27%	54.70	54.90	53.60	54.30	54.17	54.30	474,900
1/26/2024	-1.10 / -1.96%	56.10	56.10	55.00	55.00	55.31	55.00	55,500
1/25/2024	+0.30 / +0.54%	55.70	56.60	54.60	56.10	55.68	56.10	134,300
1/24/2024	-0.20 / -0.36%	55.70	57.00	55.40	55.80	55.88	55.80	504,100
1/23/2024	-1.00 / -1.75%	56.70	56.70	55.90	56.00	56.13	56.00	121,100
1/22/2024	-0.20 / -0.35%	57.30	57.30	56.60	57.00	57.01	57.00	34,400
1/19/2024	+0.50 / +0.88%	56.60	57.30	56.60	57.20	57.11	57.20	540,500
1/18/2024	+0.20 / +0.35%	56.40	57.00	56.20	56.70	56.77	56.70	33,900
1/17/2024	-1.00 / -1.74%	56.60	57.50	56.40	56.50	56.62	56.50	58,400
1/16/2024	+0.50 / +0.88%	57.00	57.50	56.40	57.50	57.16	57.50	175,000
1/15/2024	0.00 / 0.00%	56.40	57.70	56.40	57.00	57.36	57.00	88,700
1/12/2024	+0.20 / +0.35%	56.40	57.90	56.10	57.00	57.07	57.00	321,900
1/11/2024	+0.30 / +0.53%	56.20	57.00	56.20	56.80	56.76	56.80	186,900
1/10/2024	-0.50 / -0.88%	57.00	57.20	56.10	56.50	56.52	56.50	161,600
1/9/2024	+0.20 / +0.35%	57.50	57.50	56.50	57.00	56.78	57.00	76,400
1/8/2024	+0.60 / +1.07%	56.30	57.50	56.10	56.80	56.78	56.80	287,300
1/5/2024	-0.60 / -1.06%	57.00	57.40	56.20	56.20	56.51	56.20	104,200
1/4/2024	-0.10 / -0.18%	57.50	57.50	56.60	56.80	56.85	56.80	255,100
1/3/2024	-0.30 / -0.52%	57.60	57.60	56.80	56.90	57.03	56.90	87,000

<<Previous 30 days Next 30 days>>

PTB News

04/05	PTB: Report on change of ownership of major shareholders
04/05	PTB: Change in personnel
02/05	PTB: Đính chính BCTC quý 4/2023
25/04	PTB: Report on the day becoming major shareholders - 24.04.2024
23/04	PTB: Notification insider transaction - BUI THUC HUNG

More News

Related Companies

	Volume	Price	Change
ACC	22,500	14.15	0.35%
ACE	10,700	35.10	-2.23%
ADP	400	27.00	0.37%
BCC	143,300	8.00	-1.23%
BDT	61,900	11.40	-0.87%
BHC	0	1.70	0.00%
BIG	81,800	8.40	0.00%
BT6	0	3.40	0.00%
BTD	300	21.00	0.00%