Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2023	-0.10 / -0.50%	20.15	20.30	19.75	20.05	20.07	20.05	720,600
12/7/2023	-0.05 / -0.25%	20.20	20.25	19.70	20.15	19.98	20.15	757,300
12/6/2023	+0.15 / +0.75%	20.05	20.20	19.55	20.20	19.88	20.20	801,000
12/5/2023	0.00 / 0.00%	20.05	20.10	19.60	20.05	19.84	20.05	850,600
12/4/2023	+0.15 / +0.75%	19.95	20.15	19.85	20.05	19.98	20.05	1,059,600
12/1/2023	-0.15 / -0.75%	20.05	20.40	19.90	19.90	20.08	19.90	721,800
11/30/2023	-0.15 / -0.74%	20.30	20.45	20.05	20.05	20.19	20.05	995,500
11/29/2023	-0.05 / -0.25%	20.25	20.50	20.15	20.20	20.32	20.20	721,600
11/28/2023	+0.10 / +0.50%	20.15	20.25	19.95	20.25	20.09	20.25	717,400
11/27/2023	+0.15 / +0.75%	20.00	20.20	19.95	20.15	20.08	20.15	762,000
11/24/2023	-0.25 / -1.23%	20.25	20.35	20.00	20.00	20.22	20.00	739,400
11/23/2023	0.00 / 0.00%	20.25	20.35	20.15	20.25	20.25	20.25	743,100
11/22/2023	0.00 / 0.00%	20.25	20.40	20.05	20.25	20.18	20.25	726,700
11/21/2023	0.00 / 0.00%	20.25	20.35	20.10	20.25	20.18	20.25	754,800
11/20/2023	0.00 / 0.00%	20.15	20.35	20.05	20.25	20.19	20.25	1,468,900
11/17/2023	+0.10 / +0.50%	20.15	20.45	20.00	20.25	20.18	20.25	686,600
11/16/2023	-0.10 / -0.49%	20.25	20.35	20.00	20.15	20.15	20.15	699,100
11/15/2023	+0.10 / +0.50%	20.15	20.35	20.10	20.25	20.20	20.25	1,196,600
11/14/2023	0.00 / 0.00%	20.15	20.20	20.00	20.15	20.12	20.15	640,100
11/13/2023	-0.05 / -0.25%	20.20	20.35	20.10	20.15	20.19	20.15	905,500
11/10/2023	-0.15 / -0.74%	20.30	20.35	20.10	20.20	20.23	20.20	688,300
11/9/2023	+0.10 / +0.49%	20.25	20.40	20.10	20.35	20.26	20.35	704,300
11/8/2023	+0.05 / +0.25%	20.20	20.30	20.00	20.25	20.16	20.25	648,100
11/7/2023	-0.10 / -0.49%	20.30	20.35	20.05	20.20	20.19	20.20	575,400
11/6/2023	+0.05 / +0.25%	20.25	20.35	20.15	20.30	20.22	20.30	519,400
11/3/2023	+0.05 / +0.25%	20.20	20.35	20.00	20.25	20.19	20.25	556,800
11/2/2023	+0.30 / +1.51%	19.90	20.20	19.75	20.20	20.05	20.20	722,800
11/1/2023	0.00 / 0.00%	19.85	19.95	19.70	19.90	19.84	19.90	703,500
10/31/2023	-0.05 / -0.25%	19.95	19.95	19.70	19.90	19.85	19.90	827,500
10/30/2023	0.00 / 0.00%	19.95	19.95	19.75	19.95	19.87	19.95	1,010,100

<<Previous 30 days Next 30 days>>

CDC News

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
09/09	CDC: Report affiliated person trade - DAO THI MINH HIEN