Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2015	-0.60 / -2.14%	28.20	28.40	27.40	27.40	27.74	17.16	435,910
12/24/2015	+0.30 / +1.08%	28.30	28.90	27.90	28.00	28.39	17.53	1,042,080
12/23/2015	+0.50 / +1.84%	27.20	27.80	27.20	27.70	27.59	17.34	1,072,390
12/22/2015	+0.70 / +2.64%	26.50	27.70	26.50	27.20	27.37	17.03	828,840
12/21/2015	+0.30 / +1.15%	26.40	27.20	26.30	26.50	26.67	16.59	1,292,840
12/18/2015	-1.90 / -6.76%	27.60	28.00	26.20	26.20	26.51	16.40	2,787,310
12/17/2015	-0.50 / -1.75%	28.40	28.50	28.00	28.10	28.15	17.59	669,450
12/16/2015	0.00 / 0.00%	29.00	29.40	28.60	28.60	29.03	17.91	1,041,830
12/15/2015	+0.90 / +3.25%	28.30	28.80	28.20	28.60	28.55	17.91	821,980
12/14/2015	-0.90 / -3.15%	28.00	28.30	27.70	27.70	27.91	17.34	1,020,630
12/11/2015	+0.10 / +0.35%	28.30	29.00	28.20	28.60	28.48	17.91	477,980
12/10/2015	-0.50 / -1.72%	29.00	29.00	28.40	28.50	28.60	17.84	805,190
12/9/2015	-1.00 / -3.33%	30.00	30.10	29.00	29.00	29.22	18.16	1,320,680
12/8/2015	0.00 / 0.00%	29.50	30.00	28.90	30.00	29.30	18.78	1,494,270
12/7/2015	-0.90 / -2.91%	30.60	30.60	30.00	30.00	30.22	18.78	1,007,820
12/4/2015	+0.70 / +2.32%	30.20	30.90	30.20	30.90	30.56	19.35	469,730
12/3/2015	-0.50 / -1.63%	30.60	30.60	30.20	30.20	30.32	18.91	498,170
12/2/2015	+0.10 / +0.33%	30.60	31.00	30.60	30.70	30.80	19.22	346,150
12/1/2015	-0.70 / -2.24%	31.20	31.60	30.60	30.60	31.18	19.16	381,510
11/30/2015	-0.90 / -2.80%	32.20	32.20	31.30	31.30	31.57	19.60	826,390
11/27/2015	-0.20 / -0.62%	32.40	32.70	32.20	32.20	32.33	20.16	439,250
11/26/2015	-0.50 / -1.52%	33.00	33.00	32.40	32.40	32.72	20.29	490,150
11/25/2015	0.00 / 0.00%	33.10	33.40	32.80	32.90	32.95	20.60	720,650
11/24/2015	-0.20 / -0.60%	33.40	33.40	32.90	32.90	33.07	20.60	674,520
11/23/2015	-0.40 / -1.19%	33.30	33.30	33.00	33.10	33.10	20.72	343,580
11/20/2015	0.00 / 0.00%	33.20	33.60	33.20	33.50	33.42	20.97	166,110
11/19/2015	+0.50 / +1.52%	33.30	33.70	33.00	33.50	33.37	20.97	497,580
11/18/2015	-0.30 / -0.90%	33.10	33.20	32.90	33.00	33.04	20.66	158,580
11/17/2015	+0.80 / +2.46%	33.00	33.80	33.00	33.30	33.38	20.85	378,240
11/16/2015	-0.70 / -2.11%	33.00	33.00	32.50	32.50	32.61	20.35	673,700

<<Previous 30 days Next 30 days>>

PVD News

20/09	PVD: BOD resolution dated September 18, 2024
19/09	PVD: Approval of transaction with related party
17/09	PVD: Approval for transaction with related parties
13/09	PVD: Approving annex contract with PVD Training
01/09	PVD: CBTT thay đổi thư ký Tổng Công ty