Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2019	+0.30 / +1.27%	23.70	24.00	23.60	24.00	23.75	21.24	162,460
11/15/2019	-0.20 / -0.84%	23.60	23.90	23.60	23.70	23.68	20.97	135,500
11/14/2019	-0.10 / -0.42%	24.35	24.35	23.50	23.90	23.83	21.15	277,330
11/13/2019	-0.25 / -1.03%	24.40	24.40	23.90	24.00	24.14	21.24	489,990
11/12/2019	+0.15 / +0.62%	24.30	24.30	24.10	24.25	24.23	21.46	239,330
11/11/2019	+0.10 / +0.42%	24.00	24.95	24.00	24.10	24.20	21.33	276,770
11/8/2019	0.00 / 0.00%	24.00	24.20	23.85	24.00	24.00	21.24	358,700
11/7/2019	0.00 / 0.00%	24.20	24.20	24.00	24.00	24.07	21.24	214,030
11/6/2019	-0.30 / -1.23%	24.30	24.50	24.00	24.00	24.21	21.24	480,300
11/5/2019	-0.05 / -0.21%	24.50	24.75	24.15	24.30	24.51	21.50	433,860
11/4/2019	-0.15 / -0.61%	24.75	24.85	24.35	24.35	24.55	21.55	1,478,720
11/1/2019	+0.60 / +2.51%	23.90	24.60	23.75	24.50	24.41	21.68	578,430
10/31/2019	+0.20 / +0.84%	23.90	24.30	23.70	23.90	23.85	21.15	191,700
10/30/2019	+0.10 / +0.42%	23.90	23.90	23.40	23.70	23.59	20.97	198,700
10/29/2019	-0.25 / -1.05%	23.95	23.95	23.45	23.60	23.61	20.88	342,880
10/28/2019	-0.05 / -0.21%	23.90	24.10	23.80	23.85	23.93	21.10	208,580
10/25/2019	-0.45 / -1.85%	24.60	24.60	23.90	23.90	24.13	21.15	432,530
10/24/2019	+0.15 / +0.62%	24.70	24.70	24.15	24.35	24.33	21.55	193,850
10/23/2019	-0.20 / -0.82%	24.45	24.50	24.20	24.20	24.35	21.41	315,000
10/22/2019	-0.60 / -2.40%	25.00	25.00	24.40	24.40	24.65	21.59	1,161,370
10/21/2019	-0.25 / -0.99%	25.50	25.50	24.80	25.00	25.08	22.12	318,430
10/18/2019	+1.05 / +4.34%	24.50	25.50	24.50	25.25	25.12	22.34	1,104,230
10/17/2019	-0.25 / -1.02%	24.50	24.55	24.05	24.20	24.22	21.41	370,310
10/16/2019	-0.05 / -0.20%	24.70	24.70	24.30	24.45	24.53	21.64	865,550
10/15/2019	+0.05 / +0.20%	24.25	24.55	24.20	24.50	24.47	21.68	310,360
10/14/2019	+0.15 / +0.62%	24.90	24.90	24.30	24.45	24.45	21.64	562,630
10/11/2019	-0.10 / -0.41%	24.10	24.40	24.00	24.30	24.11	21.50	724,330
10/10/2019	-0.35 / -1.41%	24.80	25.00	24.10	24.40	24.45	21.59	860,700
10/9/2019	-0.35 / -1.39%	25.10	25.50	24.30	24.75	24.86	21.90	2,176,770
10/8/2019	+0.65 / +2.66%	24.40	25.20	24.30	25.10	24.80	22.21	1,908,920

<<Previous 30 days Next 30 days>>

CII News

09:48	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