Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2016	+0.25 / +0.86%	29.00	29.45	28.90	29.40	29.23	21.21	891,330
12/8/2016	+0.55 / +1.92%	28.80	29.15	28.60	29.15	29.00	21.03	709,880
12/7/2016	+0.20 / +0.70%	28.40	28.90	28.40	28.60	28.57	20.63	4,670,650
12/6/2016	-0.30 / -1.05%	28.80	28.80	28.35	28.40	28.47	20.49	629,410
12/5/2016	-0.70 / -2.38%	29.30	29.30	28.60	28.70	28.94	20.70	609,650
12/2/2016	-0.15 / -0.51%	29.55	29.55	29.35	29.40	29.46	21.21	508,830
12/1/2016	+0.05 / +0.17%	29.40	29.60	29.40	29.55	29.47	21.32	490,240
11/30/2016	0.00 / 0.00%	29.60	29.60	29.30	29.50	29.41	21.28	407,140
11/29/2016	-0.10 / -0.34%	29.65	29.70	29.35	29.50	29.48	21.28	454,410
11/28/2016	-0.20 / -0.67%	29.80	29.80	29.30	29.60	29.62	21.35	242,130
11/25/2016	+0.10 / +0.34%	29.80	29.90	29.65	29.80	29.80	21.50	1,235,600
11/24/2016	+0.10 / +0.34%	29.80	29.85	29.65	29.70	29.76	21.42	1,500,130
11/23/2016	+0.15 / +0.51%	29.45	29.80	29.45	29.60	29.66	21.35	1,294,230
11/22/2016	+0.10 / +0.34%	29.45	29.55	29.20	29.45	29.48	21.24	694,520
11/21/2016	-0.10 / -0.34%	29.55	29.55	29.35	29.35	29.46	21.17	496,060
11/18/2016	+0.35 / +1.20%	29.10	29.45	29.10	29.45	29.30	21.24	739,620
11/17/2016	-0.20 / -0.68%	29.20	29.45	29.10	29.10	29.29	20.99	523,950
11/16/2016	-0.20 / -0.68%	29.60	29.75	29.30	29.30	29.52	21.14	791,650
11/15/2016	0.00 / 0.00%	29.60	29.60	29.45	29.50	29.54	21.28	463,570
11/14/2016	+0.70 / +2.43%	28.70	29.80	28.70	29.50	29.43	21.28	1,625,700
11/11/2016	-0.20 / -0.69%	29.05	29.05	28.80	28.80	28.88	20.77	255,460
11/10/2016	+0.50 / +1.75%	28.50	29.10	28.50	29.00	28.79	20.92	904,040
11/9/2016	+0.10 / +0.35%	28.00	28.55	27.80	28.50	28.05	20.56	1,375,530
11/8/2016	-0.10 / -0.35%	28.70	28.70	28.00	28.40	28.43	20.49	948,150
11/7/2016	+0.50 / +1.79%	28.35	28.75	28.30	28.50	28.49	20.56	1,241,860
11/4/2016	-0.30 / -1.06%	28.40	28.40	28.00	28.00	28.22	20.20	465,240
11/3/2016	-0.40 / -1.39%	28.55	28.65	28.30	28.30	28.44	20.41	1,116,310
11/2/2016	0.00 / 0.00%	28.75	29.00	28.70	28.70	28.79	20.70	1,129,110
11/1/2016	+0.20 / +0.70%	28.50	28.70	28.45	28.70	28.52	20.70	2,843,710
10/31/2016	-0.50 / -1.72%	28.95	29.20	28.45	28.50	28.65	20.56	1,072,720

<<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