Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/5/2022	+3.40 / +6.85%	52.00	53.00	51.50	53.00	52.76	49.58	10,243,800
1/4/2022	+3.20 / +6.90%	48.00	49.60	47.85	49.60	49.37	46.40	15,548,000
12/31/2021	0.00 / 0.00%	46.90	48.00	44.15	46.40	45.92	43.40	12,805,300
12/30/2021	-1.30 / -2.73%	48.10	49.90	46.00	46.40	47.98	43.40	10,900,500
12/29/2021	+3.10 / +6.95%	47.00	47.70	46.10	47.70	47.25	44.62	12,149,800
12/28/2021	+2.90 / +6.95%	43.40	44.60	43.20	44.60	44.40	41.72	14,120,100
12/27/2021	+2.70 / +6.92%	39.80	41.70	38.00	41.70	39.94	39.01	7,020,500
12/24/2021	-0.10 / -0.26%	40.00	41.00	37.85	39.00	39.32	36.48	10,653,700
12/23/2021	-2.90 / -6.90%	41.00	42.00	39.10	39.10	39.96	36.58	30,528,500
12/22/2021	+0.85 / +2.07%	42.20	44.00	41.80	42.00	43.40	39.29	14,273,600
12/21/2021	+2.65 / +6.88%	39.00	41.15	39.00	41.15	40.17	38.49	12,016,000
12/20/2021	+2.50 / +6.94%	38.00	38.50	37.00	38.50	38.34	36.01	19,527,400
12/17/2021	+2.15 / +6.35%	36.00	36.20	34.60	36.00	35.82	33.68	12,137,300
12/16/2021	+2.20 / +6.95%	32.80	33.85	32.00	33.85	33.05	31.66	14,946,700
12/15/2021	-0.30 / -0.94%	34.15	34.15	30.50	31.65	32.93	29.61	31,014,900
12/14/2021	+2.05 / +6.86%	31.95	31.95	31.95	31.95	31.95	29.89	3,747,300
12/13/2021	+1.95 / +6.98%	29.90	29.90	29.90	29.90	29.90	27.97	2,365,800
12/10/2021	+1.20 / +4.49%	26.70	28.20	26.60	27.95	27.35	26.15	6,692,800
12/9/2021	+1.05 / +4.09%	25.80	26.85	25.40	26.75	26.31	25.02	5,315,900
12/8/2021	-0.30 / -1.15%	26.20	26.80	25.70	25.70	26.15	24.04	4,272,200
12/7/2021	+0.80 / +3.17%	25.60	26.40	25.00	26.00	25.71	24.32	5,283,100
12/6/2021	-1.80 / -6.67%	26.90	27.50	25.15	25.20	26.03	23.57	9,105,900
12/3/2021	-1.65 / -5.76%	28.80	29.00	27.00	27.00	27.85	25.26	7,645,400
12/2/2021	-0.25 / -0.87%	28.90	29.80	28.20	28.65	29.00	26.80	8,291,200
12/1/2021	-0.80 / -2.69%	29.70	30.60	28.80	28.90	29.60	27.03	11,672,500
11/30/2021	+0.15 / +0.51%	30.40	31.20	29.05	29.70	30.12	27.78	8,023,000
11/29/2021	+1.90 / +6.87%	27.00	29.55	26.50	29.55	28.46	27.64	10,248,300
11/26/2021	-0.35 / -1.25%	28.60	28.90	27.10	27.65	27.97	25.87	8,390,500
11/25/2021	+1.15 / +4.28%	26.85	28.40	26.60	28.00	27.88	26.19	6,038,600
11/24/2021	-0.40 / -1.47%	28.00	28.00	26.50	26.85	27.18	25.12	7,607,600

<<Previous 30 days Next 30 days>>

CII News

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
24/10	CII: Closing the list of bondholders to register securities at VSDC