Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2021	-0.25 / -0.91%	26.10	28.10	25.60	27.25	26.72	25.49	9,076,400
11/22/2021	-2.05 / -6.94%	29.80	30.20	27.50	27.50	28.10	25.72	11,591,500
11/19/2021	-1.55 / -4.98%	32.00	32.90	28.95	29.55	30.71	27.64	11,227,400
11/18/2021	+2.00 / +6.87%	29.20	31.10	29.10	31.10	30.58	29.09	11,045,200
11/17/2021	+0.55 / +1.93%	28.60	29.50	28.50	29.10	28.96	27.22	7,371,000
11/16/2021	-2.05 / -6.70%	29.90	30.60	28.50	28.55	29.32	26.71	14,085,400
11/15/2021	+1.00 / +3.38%	29.40	31.55	28.70	30.60	30.50	28.62	12,683,900
11/12/2021	+1.80 / +6.47%	28.45	29.70	27.90	29.60	28.75	27.69	12,227,200
11/11/2021	+1.80 / +6.92%	26.45	27.80	26.35	27.80	27.29	26.01	13,050,600
11/10/2021	+1.20 / +4.84%	24.70	26.15	24.30	26.00	25.39	24.32	11,349,400
11/9/2021	-0.20 / -0.80%	25.40	25.40	24.35	24.80	24.84	23.20	10,746,300
11/8/2021	+1.40 / +5.93%	23.60	25.20	23.60	25.00	24.71	23.39	13,150,100
11/5/2021	+0.70 / +3.06%	23.30	23.80	23.15	23.60	23.42	22.08	3,885,000
11/4/2021	+0.40 / +1.78%	22.40	23.40	22.40	22.90	22.98	21.42	5,372,800
11/3/2021	-1.55 / -6.44%	24.15	24.80	22.50	22.50	23.65	21.05	12,830,200
11/2/2021	+1.15 / +5.02%	22.90	24.25	22.90	24.05	23.73	22.50	8,183,500
11/1/2021	+0.45 / +2.00%	22.35	23.45	22.10	22.90	22.79	21.42	8,635,500
10/29/2021	+0.25 / +1.13%	22.25	22.85	22.20	22.45	22.50	21.00	4,858,300
10/28/2021	0.00 / 0.00%	22.40	22.40	21.95	22.20	22.17	20.77	5,463,700
10/27/2021	+0.80 / +3.74%	21.80	22.50	21.55	22.20	22.06	20.77	10,216,200
10/26/2021	+0.85 / +4.14%	20.60	21.40	20.20	21.40	20.77	20.02	7,261,200
10/25/2021	+0.85 / +4.31%	20.00	20.70	19.90	20.55	20.47	19.22	7,907,800
10/22/2021	+0.40 / +2.07%	19.30	20.00	19.30	19.70	19.75	18.43	5,940,000
10/21/2021	+0.05 / +0.26%	19.50	19.50	19.10	19.30	19.29	18.05	2,612,300
10/20/2021	+0.15 / +0.79%	19.10	19.65	19.00	19.25	19.26	18.01	3,443,900
10/19/2021	0.00 / 0.00%	19.00	19.30	18.90	19.10	19.09	17.87	3,426,000
10/18/2021	-0.45 / -2.30%	19.50	19.80	19.10	19.10	19.43	17.87	4,772,800
10/15/2021	-0.15 / -0.76%	19.85	20.20	19.40	19.55	19.80	18.29	5,016,500
10/14/2021	+0.85 / +4.51%	19.10	20.00	18.95	19.70	19.54	18.43	8,535,500
10/13/2021	-0.10 / -0.53%	19.05	19.25	18.80	18.85	18.99	17.63	2,753,300

<<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