Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/4/2016	+1.20 / +5.56%	21.70	22.90	21.70	22.80	22.59	18.94	7,390,820
12/31/2015	-0.10 / -0.46%	21.60	21.80	21.60	21.60	21.69	17.94	1,020,780
12/30/2015	+0.20 / +0.93%	21.50	21.80	21.50	21.70	21.69	18.02	653,030
12/29/2015	+0.20 / +0.94%	21.30	21.60	21.30	21.50	21.44	17.86	692,030
12/28/2015	-0.20 / -0.93%	21.70	21.70	21.30	21.30	21.44	17.69	398,090
12/25/2015	+0.30 / +1.42%	21.20	21.60	21.20	21.50	21.42	17.86	1,307,210
12/24/2015	+0.10 / +0.47%	21.00	21.30	21.00	21.20	21.22	17.61	555,530
12/23/2015	-0.20 / -0.94%	21.30	21.30	21.00	21.10	21.10	17.52	598,690
12/22/2015	0.00 / 0.00%	21.30	21.30	21.10	21.30	21.24	17.69	227,070
12/21/2015	0.00 / 0.00%	21.30	21.40	21.20	21.30	21.30	17.69	436,670
12/18/2015	-0.30 / -1.39%	21.30	21.60	21.30	21.30	21.35	17.69	207,200
12/17/2015	+0.10 / +0.47%	21.70	21.80	21.40	21.60	21.61	17.94	460,830
12/16/2015	+0.10 / +0.47%	21.50	21.70	21.40	21.50	21.54	17.86	770,980
12/15/2015	+0.30 / +1.42%	21.10	21.60	21.10	21.40	21.42	17.77	394,240
12/14/2015	-0.40 / -1.86%	21.30	21.40	21.10	21.10	21.22	17.52	411,850
12/11/2015	+0.10 / +0.47%	21.40	21.50	21.20	21.50	21.40	17.86	534,040
12/10/2015	+0.10 / +0.47%	21.30	21.50	21.10	21.40	21.33	17.77	676,370
12/9/2015	-0.50 / -2.29%	21.90	21.90	21.30	21.30	21.55	17.69	784,320
12/8/2015	-0.10 / -0.46%	21.70	21.90	21.50	21.80	21.70	18.11	413,490
12/7/2015	+0.10 / +0.46%	21.80	22.30	21.70	21.90	21.82	18.19	393,080
12/4/2015	-0.30 / -1.36%	21.90	22.00	21.70	21.80	21.82	18.11	481,820
12/3/2015	-0.50 / -2.21%	22.60	22.60	21.90	22.10	22.08	18.36	1,124,090
12/2/2015	+0.30 / +1.35%	22.10	22.60	22.10	22.60	22.48	18.77	1,310,470
12/1/2015	+0.80 / +3.72%	21.30	22.30	21.30	22.30	22.03	18.52	6,056,040
11/30/2015	-0.20 / -0.92%	21.70	21.70	21.20	21.50	21.46	17.86	1,405,380
11/27/2015	-0.30 / -1.36%	22.00	22.00	21.70	21.70	21.79	18.02	1,537,700
11/26/2015	-0.10 / -0.45%	22.20	22.30	21.80	22.00	22.11	18.27	2,080,810
11/25/2015	+1.10 / +5.24%	21.00	22.20	21.00	22.10	21.79	18.36	4,851,540
11/24/2015	0.00 / 0.00%	21.00	21.30	21.00	21.00	21.15	17.44	1,732,230
11/23/2015	+0.10 / +0.48%	21.00	21.30	21.00	21.00	21.10	17.44	1,233,010

<<Previous 30 days Next 30 days>>

CII News

11/11	CII: BOD resolution dated November 06, 2024
06/11	CII: BOD resolution dated November 05, 2024
04/11	CII: BOD resolution dated October 25, 2024
01/11	CII: Thông báo giao dịch cổ phiếu của người nội bộ Nguyễn Mai Bảo Trâm
01/11	CII: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Dương Quang Châu