Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2017	+0.70 / +2.10%	33.70	34.40	33.50	34.00	33.95	30.09	1,420,560
12/6/2017	-0.70 / -2.06%	33.80	33.95	33.10	33.30	33.43	29.47	1,390,350
12/5/2017	-1.00 / -2.86%	35.00	35.00	33.60	34.00	34.42	30.09	1,383,040
12/4/2017	+0.50 / +1.45%	34.90	35.20	34.60	35.00	35.00	30.97	2,473,130
12/1/2017	+1.55 / +4.70%	33.35	34.70	33.05	34.50	34.05	30.53	3,219,560
11/30/2017	+0.05 / +0.15%	32.90	33.50	32.80	32.95	33.10	29.16	2,182,600
11/29/2017	0.00 / 0.00%	32.90	33.00	32.75	32.90	32.89	29.11	1,527,630
11/28/2017	-0.45 / -1.35%	33.50	33.65	32.90	32.90	33.38	29.11	1,614,120
11/27/2017	+1.45 / +4.55%	32.70	33.45	32.60	33.35	33.15	29.51	2,003,750
11/24/2017	-0.30 / -0.93%	32.40	32.40	31.90	31.90	32.09	28.23	1,102,190
11/23/2017	-0.60 / -1.83%	32.60	32.65	32.15	32.20	32.41	28.49	1,141,850
11/22/2017	0.00 / 0.00%	32.85	32.90	32.20	32.80	32.54	29.02	2,035,370
11/21/2017	-0.15 / -0.46%	33.00	33.15	32.40	32.80	32.84	29.02	2,823,550
11/20/2017	+0.45 / +1.38%	32.50	33.10	32.40	32.95	32.84	29.16	2,949,090
11/17/2017	-0.10 / -0.31%	32.50	32.80	32.00	32.50	32.51	28.76	1,851,900
11/16/2017	+0.15 / +0.46%	32.35	32.70	32.10	32.60	32.52	28.85	3,578,780
11/15/2017	+1.10 / +3.51%	31.60	32.50	31.60	32.45	32.12	28.71	7,476,220
11/14/2017	+0.20 / +0.64%	31.15	31.70	31.05	31.35	31.45	27.74	7,755,140
11/13/2017	+0.15 / +0.48%	31.00	31.60	31.00	31.15	31.28	27.56	2,111,360
11/10/2017	+0.30 / +0.98%	30.70	31.30	30.60	31.00	30.85	27.43	1,180,760
11/9/2017	-0.30 / -0.97%	31.00	31.40	30.55	30.70	30.89	27.17	3,300,110
11/8/2017	-0.50 / -1.59%	31.15	31.65	30.95	31.00	31.11	27.43	8,939,510
11/7/2017	+0.10 / +0.32%	31.40	31.50	30.85	31.50	31.02	27.87	1,341,160
11/6/2017	-0.05 / -0.16%	31.45	31.45	30.95	31.40	31.11	27.79	1,606,370
11/3/2017	-0.25 / -0.79%	31.70	31.70	31.35	31.45	31.48	27.83	1,229,370
11/2/2017	+0.10 / +0.32%	31.60	32.00	31.35	31.70	31.58	28.05	1,408,190
11/1/2017	-0.30 / -0.94%	31.80	31.80	31.30	31.60	31.51	27.96	1,249,140
10/31/2017	-0.10 / -0.31%	32.00	32.20	31.85	31.90	31.98	28.23	5,257,600
10/30/2017	-0.60 / -1.84%	32.60	32.60	31.95	32.00	32.08	28.32	5,775,730
10/27/2017	-0.50 / -1.51%	33.00	33.00	31.95	32.60	32.13	28.85	1,089,340

<<Previous 30 days Next 30 days>>

CII News

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
01/09	CII: HĐQT thông qua việc điều chỉnh mục đích phát hành và phương án sử dụng vốn trái phiếu chuyển đổi phát hành ra công chúng
28/08	CII: Investing in new package
16/08	CII: Notice of public tender offer