Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/10/2009	-0.50 / -0.93%	54.00	54.00	52.00	53.00	53.00	13.00	793,560
12/9/2009	-1.50 / -2.73%	53.50	54.00	52.50	53.50	53.50	13.13	1,169,540
12/8/2009	-1.50 / -2.65%	56.50	56.50	55.00	55.00	55.00	13.49	507,920
12/7/2009	+0.50 / +0.89%	56.50	57.00	55.50	56.50	56.50	13.86	387,910
12/4/2009	+1.50 / +2.75%	55.00	56.50	54.00	56.00	56.00	13.74	544,150
12/3/2009	-1.50 / -2.68%	55.50	57.00	54.50	54.50	54.50	13.37	815,740
12/2/2009	-2.50 / -4.27%	58.00	59.00	56.00	56.00	56.00	13.74	529,040
12/1/2009	+1.00 / +1.74%	59.00	60.00	58.00	58.50	58.50	14.35	764,760
11/30/2009	+2.00 / +3.60%	56.50	58.00	56.00	57.50	57.50	14.11	721,520
11/27/2009	0.00 / 0.00%	53.00	58.00	53.00	55.50	55.50	13.62	1,090,100
11/26/2009	-2.50 / -4.31%	55.50	56.00	55.50	55.50	55.50	13.62	493,290
11/25/2009	-3.00 / -4.92%	60.00	60.00	58.00	58.00	58.00	14.23	1,132,380
11/24/2009	-0.50 / -0.81%	62.00	62.00	60.00	61.00	61.00	14.97	843,390
11/23/2009	-3.00 / -4.65%	64.50	64.50	61.50	61.50	61.50	15.09	876,510
11/20/2009	-0.50 / -0.77%	65.50	66.00	64.00	64.50	64.50	15.82	807,480
11/19/2009	0.00 / 0.00%	64.00	66.00	64.00	65.00	65.00	15.95	729,360
11/18/2009	+2.50 / +4.00%	62.50	65.00	62.00	65.00	65.00	15.95	1,134,910
11/17/2009	0.00 / 0.00%	62.50	63.50	62.00	62.50	62.50	15.33	452,220
11/16/2009	-2.00 / -3.10%	65.00	65.00	62.50	62.50	62.50	15.33	457,910
11/13/2009	+0.50 / +0.78%	63.00	65.00	62.50	64.50	64.50	15.82	602,320
11/12/2009	+3.00 / +4.92%	62.00	64.00	61.50	64.00	64.00	15.70	1,077,950
11/11/2009	+2.50 / +4.27%	59.00	61.00	58.00	61.00	61.00	14.97	659,270
11/10/2009	-1.50 / -2.50%	60.50	61.00	57.50	58.50	58.50	14.35	921,550
11/9/2009	-3.00 / -4.76%	61.50	62.00	60.00	60.00	60.00	14.72	787,130
11/6/2009	-2.00 / -3.08%	65.50	66.00	63.00	63.00	63.00	15.46	1,066,460
11/5/2009	+2.00 / +3.17%	63.00	65.00	62.00	65.00	65.00	15.95	905,540
11/4/2009	-2.00 / -3.08%	65.00	66.00	62.00	63.00	63.00	15.46	1,752,700
11/3/2009	-3.00 / -4.41%	67.00	67.50	65.00	65.00	65.00	15.95	1,663,640
11/2/2009	-3.50 / -4.90%	68.00	68.50	68.00	68.00	68.00	16.68	976,680
10/30/2009	0.00 / 0.00%	74.00	74.00	71.50	71.50	71.50	17.54	1,623,420

<<Previous 30 days Next 30 days>>

CII News

29/04	CII: Information on Thu Thiem project
22/04	CII: Change in personnel
03/04	CII: BOD resolution _ No. 123
31/03	CII: BOD resolution dated March 28, 2025
31/03	CII: Notice of bond interest payment and conversion implementation