Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/3/2015	-1.20 / -4.96%	23.70	23.70	22.90	23.00	23.14	19.10	5,464,550
11/2/2015	-0.20 / -0.82%	24.30	24.40	24.10	24.20	24.26	19.43	2,410,630
10/30/2015	-0.10 / -0.41%	24.50	24.50	24.20	24.40	24.36	19.60	880,160
10/29/2015	+0.30 / +1.24%	24.20	24.50	24.10	24.50	24.35	19.68	2,989,330
10/28/2015	+0.30 / +1.26%	23.90	24.40	23.90	24.20	24.17	19.43	4,530,920
10/27/2015	-0.20 / -0.83%	24.10	24.20	23.90	23.90	24.03	19.19	1,806,270
10/26/2015	+0.20 / +0.84%	24.10	24.30	23.90	24.10	24.09	19.35	3,483,950
10/23/2015	0.00 / 0.00%	24.10	24.10	23.90	23.90	24.01	19.19	3,129,850
10/22/2015	+0.10 / +0.42%	23.80	24.00	23.70	23.90	23.88	19.19	2,020,510
10/21/2015	-0.10 / -0.42%	24.00	24.30	23.70	23.80	23.96	19.11	2,754,350
10/20/2015	-0.70 / -2.85%	24.60	24.60	23.90	23.90	24.10	19.19	7,086,430
10/19/2015	+0.40 / +1.65%	24.30	24.70	24.30	24.60	24.58	19.76	2,987,890
10/16/2015	0.00 / 0.00%	24.30	24.40	24.20	24.20	24.31	19.43	1,983,230
10/15/2015	0.00 / 0.00%	24.20	24.30	24.10	24.20	24.21	19.43	1,495,240
10/14/2015	-0.20 / -0.82%	24.30	24.40	24.10	24.20	24.30	19.43	3,130,170
10/13/2015	+0.20 / +0.83%	24.00	24.70	23.90	24.40	24.36	19.60	4,455,800
10/12/2015	+1.10 / +4.76%	23.20	24.20	23.20	24.20	23.88	19.43	20,897,490
10/9/2015	-0.30 / -1.28%	23.50	23.70	23.10	23.10	23.26	18.55	7,495,690
10/8/2015	-0.20 / -0.85%	23.60	23.70	23.40	23.40	23.57	18.79	5,558,870
10/7/2015	+0.30 / +1.29%	23.70	23.90	23.50	23.60	23.71	18.95	7,198,860
10/6/2015	+0.30 / +1.30%	23.30	23.40	23.10	23.30	23.25	18.71	2,945,260
10/5/2015	+0.20 / +0.88%	22.80	23.10	22.80	23.00	22.88	18.47	1,644,900
10/2/2015	-0.30 / -1.30%	23.10	23.10	22.80	22.80	22.90	18.31	1,728,190
10/1/2015	+0.20 / +0.87%	22.90	23.10	22.90	23.10	22.95	18.55	964,380
9/30/2015	-0.20 / -0.87%	23.10	23.20	22.90	22.90	23.02	18.39	1,064,910
9/29/2015	0.00 / 0.00%	22.90	23.10	22.80	23.10	22.86	18.55	2,540,660
9/28/2015	-0.20 / -0.86%	23.50	23.50	23.00	23.10	23.21	18.55	2,225,240
9/25/2015	-0.30 / -1.27%	23.50	23.50	23.20	23.30	23.33	18.71	3,224,820
9/24/2015	+0.10 / +0.43%	23.50	23.70	23.30	23.60	23.51	18.95	3,101,000
9/23/2015	+0.30 / +1.29%	22.90	23.50	22.90	23.50	23.26	18.87	2,764,380

<<Previous 30 days Next 30 days>>

CII News

11/11	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