Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2020	-0.55 / -3.13%	17.55	17.60	17.00	17.00	17.31	15.90	1,629,250
10/23/2020	-0.05 / -0.28%	17.60	17.80	17.50	17.55	17.62	16.42	886,990
10/22/2020	-0.90 / -4.86%	17.40	17.65	17.35	17.60	17.50	16.46	1,149,280
10/21/2020	-0.30 / -1.60%	18.80	18.80	18.50	18.50	18.61	16.37	1,433,870
10/20/2020	+0.10 / +0.53%	18.75	18.95	18.65	18.80	18.79	16.64	1,507,180
10/19/2020	+0.35 / +1.91%	18.50	18.85	18.45	18.70	18.69	16.55	1,066,760
10/16/2020	0.00 / 0.00%	18.45	18.50	18.25	18.35	18.33	16.24	2,416,930
10/15/2020	-0.25 / -1.34%	18.65	18.65	18.35	18.35	18.43	16.24	3,118,300
10/14/2020	-0.15 / -0.80%	18.75	18.85	18.55	18.60	18.69	16.46	2,284,540
10/13/2020	-0.15 / -0.79%	18.90	18.95	18.75	18.75	18.81	16.59	1,224,850
10/12/2020	-0.10 / -0.53%	19.20	19.25	18.90	18.90	19.07	16.72	3,725,350
10/9/2020	0.00 / 0.00%	19.00	19.20	18.95	19.00	19.01	16.81	1,434,000
10/8/2020	-0.20 / -1.04%	19.20	19.45	18.95	19.00	19.09	16.81	3,216,420
10/7/2020	+0.20 / +1.05%	19.00	19.75	18.80	19.20	19.31	16.99	5,296,650
10/6/2020	0.00 / 0.00%	19.10	19.15	18.80	19.00	18.96	16.81	1,601,430
10/5/2020	+0.10 / +0.53%	19.20	19.25	18.95	19.00	19.07	16.81	2,747,930
10/2/2020	+0.65 / +3.56%	18.35	18.90	18.25	18.90	18.58	16.72	4,485,330
10/1/2020	+0.20 / +1.11%	18.20	18.30	18.10	18.25	18.20	16.15	920,050
9/30/2020	0.00 / 0.00%	18.05	18.10	17.95	18.05	18.01	15.97	767,240
9/29/2020	0.00 / 0.00%	18.10	18.20	18.00	18.05	18.10	15.97	1,104,640
9/28/2020	+0.05 / +0.28%	18.05	18.20	18.00	18.05	18.08	15.97	1,683,880
9/25/2020	-0.15 / -0.83%	18.20	18.30	18.00	18.00	18.11	15.93	1,876,900
9/24/2020	-0.25 / -1.36%	18.35	18.35	18.15	18.15	18.25	16.06	1,640,720
9/23/2020	+0.05 / +0.27%	18.50	18.60	18.35	18.40	18.46	16.28	1,060,020
9/22/2020	-0.10 / -0.54%	18.40	18.55	18.25	18.35	18.41	16.24	1,489,680
9/21/2020	-0.20 / -1.07%	18.65	18.90	18.45	18.45	18.69	16.33	2,368,500
9/18/2020	0.00 / 0.00%	18.70	18.80	18.50	18.65	18.59	16.50	1,316,590
9/17/2020	+0.20 / +1.08%	18.50	18.90	18.40	18.65	18.66	16.50	2,237,030
9/16/2020	+0.35 / +1.93%	18.15	18.55	18.15	18.45	18.38	16.33	1,957,510
9/15/2020	+0.10 / +0.56%	18.10	18.20	18.00	18.10	18.07	16.02	713,820

<<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