Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2014	-0.10 / -0.51%	19.60	19.80	19.40	19.50	19.50	14.02	587,680
12/3/2014	+0.30 / +1.55%	19.50	19.70	19.50	19.60	19.60	14.10	727,760
12/2/2014	0.00 / 0.00%	19.20	19.40	19.20	19.30	19.30	13.88	348,760
12/1/2014	+0.40 / +2.12%	19.00	19.50	19.00	19.30	19.30	13.88	999,010
11/28/2014	-0.40 / -2.07%	19.30	19.40	18.90	18.90	18.90	13.59	252,890
11/27/2014	+0.50 / +2.66%	18.80	19.30	18.70	19.30	19.30	13.88	689,420
11/26/2014	-0.20 / -1.05%	19.00	19.10	18.70	18.80	18.80	13.52	343,120
11/25/2014	+0.20 / +1.06%	18.80	19.10	18.80	19.00	19.00	13.66	484,270
11/24/2014	-0.30 / -1.57%	19.00	19.00	18.70	18.80	18.80	13.52	600,240
11/21/2014	-0.30 / -1.55%	19.30	19.40	19.10	19.10	19.10	13.74	1,263,380
11/20/2014	+0.20 / +1.04%	19.30	19.40	19.30	19.40	19.40	13.95	330,330
11/19/2014	-0.20 / -1.03%	19.50	19.50	19.20	19.20	19.20	13.81	677,830
11/18/2014	-0.10 / -0.51%	19.50	19.70	19.40	19.40	19.40	13.95	572,610
11/17/2014	-0.10 / -0.51%	19.80	19.80	19.50	19.50	19.50	14.02	391,920
11/14/2014	-0.50 / -2.49%	20.00	20.00	19.60	19.60	19.60	14.10	928,020
11/13/2014	0.00 / 0.00%	20.20	20.20	19.90	20.10	20.10	14.46	1,076,710
11/12/2014	+0.10 / +0.50%	20.00	20.10	19.70	20.10	20.10	14.46	1,034,440
11/11/2014	-0.10 / -0.50%	20.30	20.30	19.90	20.00	20.00	14.38	797,190
11/10/2014	-0.10 / -0.50%	20.30	20.40	20.00	20.10	20.10	14.46	981,150
11/7/2014	+0.80 / +4.12%	19.40	20.20	19.30	20.20	20.20	14.53	3,079,920
11/6/2014	-0.30 / -1.52%	19.70	19.80	19.40	19.40	19.40	13.95	640,510
11/5/2014	+0.10 / +0.51%	19.60	19.80	19.30	19.70	19.70	14.17	1,846,980
11/4/2014	+0.10 / +0.51%	19.30	19.90	19.30	19.60	19.60	14.10	1,170,370
11/3/2014	+0.10 / +0.52%	19.40	19.90	19.40	19.50	19.50	14.02	1,394,240
10/31/2014	+0.20 / +1.04%	19.20	19.50	19.20	19.40	19.40	13.95	1,115,570
10/30/2014	-0.30 / -1.54%	19.60	19.60	19.20	19.20	19.20	13.81	733,600
10/29/2014	+0.70 / +3.72%	18.80	19.60	18.80	19.50	19.50	14.02	979,300
10/28/2014	+0.40 / +2.17%	18.20	19.10	18.20	18.80	18.80	13.52	1,704,900
10/27/2014	-0.80 / -4.17%	19.00	19.20	18.40	18.40	18.40	13.23	943,250
10/24/2014	-0.10 / -0.52%	19.30	19.50	19.00	19.20	19.20	13.81	764,550

<<Previous 30 days Next 30 days>>

CII News

16:59	CII: BOD resolution dated November 11, 2024
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