Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/5/2015	+0.10 / +0.54%	18.70	18.80	18.50	18.60	18.60	13.38	2,972,770
2/4/2015	+0.10 / +0.54%	18.60	18.60	18.40	18.50	18.50	13.30	803,750
2/3/2015	-0.20 / -1.08%	18.60	18.90	18.40	18.40	18.40	13.23	990,600
2/2/2015	-0.10 / -0.53%	19.00	19.10	18.60	18.60	18.60	13.38	9,656,240
1/30/2015	-0.20 / -1.06%	18.90	19.00	18.50	18.70	18.70	13.45	1,223,760
1/29/2015	-0.10 / -0.53%	19.10	19.10	18.90	18.90	18.90	13.59	872,470
1/28/2015	+0.20 / +1.06%	18.80	19.10	18.80	19.00	19.00	13.66	1,237,510
1/27/2015	-0.40 / -2.08%	19.30	19.30	18.80	18.80	18.80	13.52	1,565,190
1/26/2015	0.00 / 0.00%	19.30	19.40	19.20	19.20	19.20	13.81	509,300
1/23/2015	0.00 / 0.00%	19.20	19.40	19.10	19.20	19.20	13.81	1,855,810
1/22/2015	+0.10 / +0.52%	19.10	19.40	19.00	19.20	19.20	13.81	645,070
1/21/2015	-0.10 / -0.52%	19.30	19.40	19.00	19.10	19.10	13.74	855,080
1/20/2015	0.00 / 0.00%	19.30	19.40	19.20	19.20	19.20	13.81	732,560
1/19/2015	-0.20 / -1.03%	19.50	19.50	19.20	19.20	19.20	13.81	1,926,780
1/16/2015	-0.30 / -1.52%	19.80	19.80	19.40	19.40	19.40	13.95	1,821,800
1/15/2015	0.00 / 0.00%	19.70	19.90	19.70	19.70	19.70	14.17	1,573,690
1/14/2015	+0.80 / +4.23%	18.80	19.90	18.70	19.70	19.70	14.17	4,412,430
1/13/2015	-0.30 / -1.56%	19.10	19.30	18.90	18.90	18.90	13.59	2,125,250
1/12/2015	-0.20 / -1.03%	19.50	19.60	19.20	19.20	19.20	13.81	1,497,320
1/9/2015	-0.10 / -0.51%	19.30	20.00	19.30	19.40	19.40	13.95	3,290,780
1/8/2015	-0.40 / -2.01%	19.70	19.90	19.40	19.50	19.50	14.02	1,806,940
1/7/2015	-0.50 / -2.45%	20.30	20.40	19.90	19.90	19.90	14.31	2,071,300
1/6/2015	+0.10 / +0.49%	20.10	20.50	19.90	20.40	20.40	14.67	1,186,040
1/5/2015	0.00 / 0.00%	20.50	20.70	20.30	20.30	20.30	14.60	1,997,480
12/31/2014	+0.40 / +2.01%	20.00	20.70	19.90	20.30	20.30	14.60	3,566,370
12/30/2014	+0.60 / +3.11%	19.40	20.00	19.40	19.90	19.90	14.31	1,513,780
12/29/2014	+0.80 / +4.32%	18.50	19.30	18.50	19.30	19.30	13.88	1,890,910
12/26/2014	-0.60 / -3.14%	19.00	19.00	18.50	18.50	18.50	13.30	1,632,930
12/25/2014	-0.20 / -1.04%	19.20	19.20	19.00	19.10	19.10	13.74	431,670
12/24/2014	+0.20 / +1.05%	19.10	19.40	19.10	19.30	19.30	13.88	486,420

<<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