Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/25/2025	-0.50 / -7.25%	6.90	7.00	6.20	6.40	6.50	6.40	2,363,200
2/24/2025	-0.20 / -2.78%	7.40	7.60	6.60	7.00	6.90	7.00	2,391,800
2/21/2025	+0.30 / +4.29%	7.20	7.60	7.00	7.30	7.20	7.30	2,395,900
2/20/2025	+0.10 / +1.41%	7.00	7.40	6.80	7.20	7.00	7.20	1,489,400
2/19/2025	-0.10 / -1.43%	7.90	8.00	6.60	6.90	7.10	6.90	5,333,300
2/18/2025	+0.90 / +14.52%	6.60	7.10	6.60	7.10	7.00	7.10	2,177,400
2/17/2025	+0.80 / +14.29%	5.70	6.40	5.60	6.40	6.20	6.40	3,701,400
2/14/2025	-0.10 / -1.72%	5.80	5.80	5.50	5.70	5.60	5.70	1,942,800
2/13/2025	+0.40 / +7.41%	5.40	6.10	5.40	5.80	5.80	5.80	2,570,700
2/12/2025	-0.10 / -1.79%	5.70	5.70	5.20	5.50	5.40	5.50	1,491,200
2/11/2025	-0.10 / -1.72%	5.90	5.90	5.40	5.70	5.60	5.70	1,706,400
2/10/2025	+0.20 / +3.51%	5.70	6.30	5.40	5.90	5.80	5.90	1,600,600
2/7/2025	-0.50 / -8.20%	6.10	6.40	5.20	5.60	5.70	5.60	3,025,000
2/6/2025	+0.70 / +12.73%	5.80	6.30	5.70	6.20	6.10	6.20	3,464,600
2/5/2025	+0.70 / +14.29%	5.00	5.60	4.70	5.60	5.50	5.60	2,361,300
2/4/2025	-0.20 / -3.92%	5.30	5.50	4.60	4.90	4.90	4.90	2,764,400
2/3/2025	+0.60 / +13.04%	4.60	5.20	4.60	5.20	5.10	5.20	3,890,500
1/24/2025	+0.60 / +14.63%	4.20	4.70	4.20	4.70	4.60	4.70	3,298,500
1/23/2025	+0.50 / +13.89%	3.90	4.10	3.90	4.10	4.10	4.10	9,370,200
1/22/2025	+0.40 / +12.50%	3.60	3.60	3.60	3.60	3.60	3.60	802,700
1/21/2025	+0.40 / +14.29%	3.10	3.20	3.10	3.20	3.20	3.20	840,800
1/20/2025	+0.30 / +12.00%	2.60	2.80	2.60	2.80	2.80	2.80	602,900
1/17/2025	0.00 / 0.00%	2.50	2.60	2.40	2.50	2.50	2.50	138,700
1/16/2025	0.00 / 0.00%	2.50	2.60	2.40	2.50	2.50	2.50	43,800
1/15/2025	0.00 / 0.00%	2.50	2.60	2.40	2.50	2.50	2.50	130,100
1/14/2025	0.00 / 0.00%	2.50	2.50	2.40	2.50	2.50	2.50	30,900
1/13/2025	+0.10 / +4.00%	2.50	2.60	2.40	2.60	2.50	2.60	103,300
1/10/2025	0.00 / 0.00%	2.50	2.60	2.40	2.50	2.50	2.50	99,000
1/9/2025	0.00 / 0.00%	2.50	2.60	2.50	2.50	2.50	2.50	118,900
1/8/2025	0.00 / 0.00%	2.60	2.60	2.40	2.60	2.50	2.60	295,900

<<Previous 30 days Next 13 days>>

BOT News

19/11	BOT: Board Resolution
23/10	BOT: Financial Statement Quarter 3/2020
24/08	BOT: Explanation for the semi-annual financial statement of 2020
20/08	BOT: Correction on report of shareholding of CNC Capital Vietnam JSC being no longer principal shareholder
20/08	BOT: Reviewed financial statement 2020