Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2024	+0.10 / +0.65%	15.60	15.75	15.50	15.60	15.61	15.60	5,490,000
9/30/2024	0.00 / 0.00%	15.40	15.55	15.35	15.50	15.43	15.50	2,687,700
9/27/2024	0.00 / 0.00%	15.55	15.85	15.50	15.50	15.62	15.50	4,680,800
9/26/2024	0.00 / 0.00%	15.45	15.55	15.35	15.50	15.44	15.50	5,336,500
9/25/2024	+0.40 / +2.65%	15.25	15.60	15.20	15.50	15.47	15.50	5,018,100
9/24/2024	0.00 / 0.00%	15.10	15.20	15.05	15.10	15.11	15.10	2,740,800
9/23/2024	-0.10 / -0.66%	15.30	15.35	15.10	15.10	15.18	15.10	2,557,800
9/20/2024	-0.05 / -0.33%	15.35	15.40	15.20	15.20	15.33	15.20	2,064,200
9/19/2024	+0.10 / +0.66%	15.20	15.30	15.15	15.25	15.22	15.25	3,342,200
9/18/2024	-0.05 / -0.33%	15.10	15.25	15.05	15.15	15.17	15.15	1,662,500
9/17/2024	+0.35 / +2.36%	14.85	15.20	14.80	15.20	14.96	15.20	1,825,400
9/16/2024	-0.15 / -1.00%	15.00	15.15	14.85	14.85	14.97	14.85	1,696,200
9/13/2024	+0.05 / +0.33%	14.95	15.05	14.85	15.00	14.96	15.00	1,243,400
9/12/2024	+0.10 / +0.67%	15.00	15.10	14.95	14.95	15.01	14.95	1,545,300
9/11/2024	-0.20 / -1.33%	15.05	15.10	14.75	14.85	14.91	14.85	2,500,400
9/10/2024	-0.25 / -1.63%	15.35	15.45	15.00	15.05	15.20	15.05	2,612,600
9/9/2024	0.00 / 0.00%	15.25	15.45	15.20	15.30	15.30	15.30	1,877,000
9/6/2024	-0.10 / -0.65%	15.40	15.45	15.20	15.30	15.31	15.30	2,316,500
9/5/2024	-0.20 / -1.28%	15.65	15.75	15.30	15.40	15.52	15.40	2,029,900
9/4/2024	+0.20 / +1.30%	15.20	15.70	15.15	15.60	15.43	15.60	4,069,900
8/30/2024	-0.20 / -1.28%	15.60	15.60	15.35	15.40	15.46	15.40	2,609,200
8/29/2024	0.00 / 0.00%	15.55	15.70	15.45	15.60	15.54	15.60	1,382,800
8/28/2024	+0.05 / +0.32%	15.70	15.90	15.35	15.60	15.62	15.60	3,795,100
8/27/2024	-0.15 / -0.96%	15.75	15.75	15.50	15.55	15.58	15.55	3,317,100
8/26/2024	-0.05 / -0.32%	15.85	15.95	15.70	15.70	15.81	15.70	2,673,200
8/23/2024	+0.05 / +0.32%	15.65	15.80	15.50	15.75	15.68	15.75	2,946,000
8/22/2024	-0.25 / -1.57%	16.00	16.00	15.65	15.70	15.75	15.70	2,676,300
8/21/2024	+0.40 / +2.57%	15.70	16.20	15.55	15.95	15.93	15.95	6,492,600
8/20/2024	+0.30 / +1.97%	15.30	15.80	15.15	15.55	15.55	15.55	7,418,300
8/19/2024	+0.10 / +0.66%	15.40	15.60	15.25	15.25	15.41	15.25	4,773,900

<<Previous 30 days Next 25 days>>

CII News

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
22/10	CII: Increasing the ownership ratio at NBB