Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2022	+0.05 / +0.28%	18.05	18.15	17.85	18.05	18.03	18.05	379,000
10/3/2022	-0.15 / -0.83%	18.15	18.25	17.90	18.00	18.04	18.00	1,277,400
9/30/2022	+0.30 / +1.68%	17.85	18.15	17.75	18.15	17.94	18.15	405,100
9/29/2022	-0.10 / -0.56%	18.05	18.50	17.85	17.85	18.28	17.85	294,400
9/28/2022	-0.55 / -2.97%	18.50	18.50	17.95	17.95	18.30	17.95	200,200
9/27/2022	-0.10 / -0.54%	18.55	18.75	18.45	18.50	18.61	18.50	362,500
9/26/2022	-0.15 / -0.80%	18.60	18.60	18.45	18.60	18.54	18.60	181,700
9/23/2022	-0.05 / -0.27%	18.80	19.05	18.65	18.75	18.84	18.75	1,127,600
9/22/2022	0.00 / 0.00%	18.75	18.80	18.60	18.80	18.69	18.80	441,842
9/21/2022	-0.05 / -0.27%	18.80	18.90	18.70	18.80	18.74	18.80	1,278,700
9/20/2022	+0.15 / +0.80%	18.75	18.90	18.70	18.85	18.80	18.85	183,200
9/19/2022	-0.10 / -0.53%	18.80	18.80	18.45	18.70	18.60	18.70	159,900
9/16/2022	0.00 / 0.00%	18.75	18.85	18.60	18.80	18.72	18.80	159,600
9/15/2022	-0.05 / -0.27%	18.85	19.05	18.80	18.80	18.91	18.80	160,500
9/14/2022	+0.05 / +0.27%	18.75	18.85	18.55	18.85	18.72	18.85	109,900
9/13/2022	0.00 / 0.00%	18.80	18.95	18.60	18.80	18.74	18.80	922,000
9/12/2022	-0.10 / -0.53%	18.90	19.05	18.75	18.80	18.91	18.80	1,020,200
9/9/2022	+0.10 / +0.53%	18.80	19.05	18.80	18.90	18.91	18.90	922,900
9/8/2022	+0.05 / +0.27%	18.75	18.90	18.60	18.80	18.74	18.80	127,500
9/7/2022	-0.10 / -0.53%	18.85	18.90	18.60	18.75	18.76	18.75	138,500
9/6/2022	+0.10 / +0.53%	18.75	18.95	18.75	18.85	18.84	18.85	132,300
9/5/2022	-0.05 / -0.27%	18.80	18.90	18.70	18.75	18.81	18.75	123,200
8/31/2022	0.00 / 0.00%	18.80	18.90	18.70	18.80	18.80	18.80	486,000
8/30/2022	+0.10 / +0.53%	18.70	18.90	18.70	18.80	18.78	18.80	204,900
8/29/2022	-0.15 / -0.80%	18.70	18.75	18.30	18.70	18.61	18.70	252,100
8/26/2022	0.00 / 0.00%	18.80	19.10	18.80	18.85	18.92	18.85	131,400
8/25/2022	+0.20 / +1.07%	18.65	18.90	18.65	18.85	18.82	18.85	574,800
8/24/2022	+0.05 / +0.27%	18.60	18.80	18.55	18.65	18.66	18.65	226,100
8/23/2022	+0.10 / +0.54%	18.45	18.60	18.35	18.60	18.47	18.60	1,037,000
8/22/2022	-0.10 / -0.54%	18.55	18.65	18.20	18.50	18.45	18.50	166,700

<<Previous 30 days Next 30 days>>

CDC News

27/12	CDC: BOD resolution dated December 24, 2024
25/10	CDC: BOD resolution dated October 23, 2024
07/10	CDC: BOD resolution dated October 02, 2024
27/09	CDC: Change in personnel
12/09	CDC: Report on the day nolonger being major shareholders - Trinh Duy Minh