Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/17/2024	+0.35 / +2.25%	15.60	15.90	15.45	15.90	15.70	15.90	5,715,000
10/16/2024	-0.25 / -1.58%	15.85	15.85	15.35	15.55	15.54	15.55	5,599,500
10/15/2024	-0.25 / -1.56%	16.05	16.15	15.70	15.80	15.85	15.80	3,774,500
10/14/2024	+0.65 / +4.22%	15.50	16.20	15.40	16.05	15.80	16.05	11,928,000
10/11/2024	+0.10 / +0.65%	15.35	15.40	15.25	15.40	15.34	15.40	2,063,800
10/10/2024	-0.10 / -0.65%	15.45	15.50	15.30	15.30	15.36	15.30	1,614,000
10/9/2024	+0.15 / +0.98%	15.35	15.45	15.30	15.40	15.37	15.40	1,578,700
10/8/2024	+0.25 / +1.67%	15.20	15.60	15.15	15.25	15.36	15.25	3,861,800
10/7/2024	0.00 / 0.00%	15.15	15.15	14.95	15.00	15.04	15.00	1,211,800
10/4/2024	0.00 / 0.00%	15.10	15.15	15.00	15.00	15.07	15.00	1,716,700
10/3/2024	-0.35 / -2.28%	15.40	15.50	15.00	15.00	15.25	15.00	4,089,600
10/2/2024	-0.25 / -1.60%	15.55	15.55	15.35	15.35	15.42	15.35	2,712,400
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

<<Previous 30 days Next 13 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