Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2024	0.00 / 0.00%	18.40	18.40	18.25	18.40	18.32	18.40	359,300
8/22/2024	-0.05 / -0.27%	18.45	18.45	18.25	18.40	18.34	18.40	315,500
8/21/2024	-0.10 / -0.54%	18.50	18.55	18.30	18.45	18.43	18.45	488,000
8/20/2024	0.00 / 0.00%	18.55	18.60	18.35	18.55	18.48	18.55	425,100
8/19/2024	0.00 / 0.00%	18.50	18.70	18.45	18.55	18.52	18.55	407,100
8/16/2024	+0.10 / +0.54%	18.45	18.60	18.40	18.55	18.50	18.55	652,400
8/15/2024	-0.05 / -0.27%	18.45	18.50	18.30	18.45	18.38	18.45	591,800
8/14/2024	0.00 / 0.00%	18.50	18.55	18.30	18.50	18.43	18.50	745,400
8/13/2024	+0.05 / +0.27%	18.45	18.50	18.30	18.50	18.39	18.50	604,700
8/12/2024	-0.15 / -0.81%	18.60	18.60	18.35	18.45	18.45	18.45	673,800
8/9/2024	+0.10 / +0.54%	18.50	18.60	18.35	18.60	18.48	18.60	578,300
8/8/2024	0.00 / 0.00%	18.45	18.50	18.30	18.50	18.41	18.50	578,100
8/7/2024	-0.05 / -0.27%	18.55	18.55	18.35	18.50	18.40	18.50	529,100
8/6/2024	+0.05 / +0.27%	17.25	18.55	17.25	18.55	18.00	18.55	1,029,300
8/5/2024	-0.40 / -2.12%	18.90	18.90	18.30	18.50	18.52	18.50	637,000
8/2/2024	-0.10 / -0.53%	19.00	19.00	18.80	18.90	18.86	18.90	611,200
8/1/2024	-0.10 / -0.52%	19.10	19.10	18.90	19.00	18.98	19.00	595,100
7/31/2024	+0.05 / +0.26%	19.05	19.10	19.00	19.10	19.02	19.10	573,700
7/30/2024	-0.20 / -1.04%	19.25	19.25	18.90	19.05	19.07	19.05	552,800
7/29/2024	-0.10 / -0.52%	19.35	19.45	19.20	19.25	19.26	19.25	529,200
7/26/2024	+0.15 / +0.78%	19.20	19.35	19.15	19.35	19.22	19.35	613,500
7/25/2024	+0.10 / +0.52%	19.05	19.20	19.00	19.20	19.08	19.20	636,900
7/24/2024	-0.10 / -0.52%	19.20	19.25	18.95	19.10	19.07	19.10	689,700
7/23/2024	0.00 / 0.00%	19.10	19.35	18.95	19.20	19.10	19.20	544,100
7/22/2024	-0.10 / -0.52%	19.25	19.30	18.90	19.20	19.09	19.20	752,600
7/19/2024	-0.05 / -0.26%	19.35	19.45	19.15	19.30	19.31	19.30	562,300
7/18/2024	-0.15 / -0.77%	19.50	19.55	19.30	19.35	19.42	19.35	529,800
7/17/2024	-0.35 / -1.76%	19.85	19.95	19.45	19.50	19.73	19.50	404,000
7/16/2024	+0.05 / +0.25%	19.80	19.95	19.60	19.85	19.78	19.85	719,100
7/15/2024	+0.05 / +0.25%	19.75	19.80	19.60	19.80	19.69	19.80	478,800

<<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