Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2023	+0.15 / +0.80%	18.70	18.95	18.65	18.85	18.81	18.85	472,700
8/25/2023	0.00 / 0.00%	18.70	18.80	18.55	18.70	18.65	18.70	499,400
8/24/2023	+0.15 / +0.81%	18.55	18.80	18.50	18.70	18.65	18.70	514,500
8/23/2023	+0.05 / +0.27%	18.50	18.70	18.35	18.55	18.52	18.55	523,600
8/22/2023	+0.05 / +0.27%	18.45	18.50	18.25	18.50	18.41	18.50	519,300
8/21/2023	0.00 / 0.00%	18.40	18.45	18.25	18.45	18.38	18.45	530,000
8/18/2023	-0.10 / -0.54%	18.50	18.55	18.30	18.45	18.42	18.45	513,800
8/17/2023	0.00 / 0.00%	18.55	18.65	18.40	18.55	18.50	18.55	663,700
8/16/2023	+0.05 / +0.27%	18.50	18.65	18.35	18.55	18.48	18.55	429,300
8/15/2023	0.00 / 0.00%	18.45	18.70	18.30	18.50	18.50	18.50	363,600
8/14/2023	0.00 / 0.00%	18.45	18.70	18.35	18.50	18.49	18.50	361,200
8/11/2023	+0.25 / +1.37%	18.25	18.50	17.00	18.50	18.12	18.50	447,800
8/10/2023	-0.10 / -0.54%	18.35	18.35	18.10	18.25	18.25	18.25	490,700
8/9/2023	0.00 / 0.00%	18.30	18.35	18.20	18.35	18.25	18.35	477,100
8/8/2023	-0.05 / -0.27%	18.40	18.60	18.15	18.35	18.38	18.35	477,100
8/7/2023	+0.05 / +0.27%	18.35	18.50	18.15	18.40	18.35	18.40	474,200
8/4/2023	0.00 / 0.00%	18.35	18.40	18.15	18.35	18.30	18.35	492,700
8/3/2023	0.00 / 0.00%	18.35	18.45	18.25	18.35	18.32	18.35	525,600
8/2/2023	+0.20 / +1.10%	18.15	18.35	17.90	18.35	18.12	18.35	502,600
8/1/2023	0.00 / 0.00%	18.15	18.25	18.10	18.15	18.18	18.15	471,500
7/31/2023	-0.10 / -0.55%	18.20	18.20	18.00	18.15	18.13	18.15	679,500
7/28/2023	0.00 / 0.00%	18.25	18.25	17.90	18.25	18.07	18.25	962,000
7/27/2023	0.00 / 0.00%	18.20	18.25	18.00	18.25	18.10	18.25	488,900
7/26/2023	0.00 / 0.00%	18.25	18.25	18.00	18.25	18.15	18.25	502,200
7/25/2023	+0.05 / +0.27%	18.20	18.25	17.95	18.25	18.11	18.25	490,200
7/24/2023	+0.10 / +0.55%	18.10	18.20	17.90	18.20	18.10	18.20	493,800
7/21/2023	-0.05 / -0.28%	18.20	18.20	17.90	18.10	18.09	18.10	535,800
7/20/2023	-0.10 / -0.55%	18.20	18.25	18.00	18.15	18.15	18.15	1,098,200
7/19/2023	0.00 / 0.00%	18.25	18.25	17.50	18.25	17.80	18.25	1,974,500
7/18/2023	0.00 / 0.00%	18.25	18.25	18.00	18.25	18.15	18.25	1,101,300

<<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