Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/31/2015	+0.20 / +1.09%	18.40	18.70	18.40	18.50	18.55	14.22	1,773,820
3/30/2015	-0.10 / -0.54%	18.40	18.60	18.30	18.30	18.39	14.07	1,524,430
3/27/2015	-0.20 / -1.08%	18.70	18.80	18.30	18.40	18.53	14.15	857,640
3/26/2015	0.00 / 0.00%	18.60	18.80	18.60	18.60	18.65	14.30	1,101,910
3/25/2015	+0.50 / +2.76%	18.20	18.90	18.10	18.60	18.61	14.30	3,104,350
3/24/2015	-0.10 / -0.55%	18.20	18.20	18.00	18.10	18.06	13.91	1,332,400
3/23/2015	-0.30 / -1.62%	18.60	18.60	18.20	18.20	18.38	13.99	944,010
3/20/2015	0.00 / 0.00%	18.40	18.60	18.40	18.50	18.47	14.22	573,180
3/19/2015	-0.10 / -0.54%	18.60	18.70	18.40	18.50	18.50	14.22	886,970
3/18/2015	0.00 / 0.00%	18.60	18.70	18.50	18.60	18.60	14.30	632,000
3/17/2015	0.00 / 0.00%	18.60	18.70	18.40	18.60	18.60	14.30	996,810
3/16/2015	-0.10 / -0.53%	18.80	18.90	18.60	18.60	18.60	14.30	1,410,500
3/13/2015	-0.20 / -1.06%	19.00	19.10	18.70	18.70	18.70	14.38	3,393,830
3/12/2015	+0.50 / +2.72%	18.60	18.90	18.50	18.90	18.90	14.53	3,472,060
3/11/2015	-0.20 / -1.08%	18.60	18.60	18.40	18.40	18.40	14.15	810,920
3/10/2015	-0.10 / -0.53%	18.60	18.70	18.50	18.60	18.60	14.30	877,160
3/9/2015	-0.10 / -0.53%	18.80	18.80	18.50	18.70	18.70	14.38	1,207,660
3/6/2015	+0.20 / +1.08%	18.70	18.80	18.50	18.80	18.80	14.45	1,172,580
3/5/2015	-0.20 / -1.06%	18.90	18.90	18.60	18.60	18.60	14.30	1,187,200
3/4/2015	+0.10 / +0.53%	18.80	18.90	18.60	18.80	18.80	14.45	1,783,830
3/3/2015	+0.30 / +1.63%	18.50	18.70	18.50	18.70	18.70	14.38	2,012,670
3/2/2015	+0.10 / +0.55%	18.30	18.60	18.20	18.40	18.40	14.15	1,956,030
2/27/2015	-0.10 / -0.54%	18.50	18.50	18.20	18.30	18.30	14.07	862,440
2/26/2015	+0.50 / +2.79%	18.00	18.40	18.00	18.40	18.40	14.15	2,580,860
2/25/2015	0.00 / 0.00%	17.90	18.20	17.80	17.90	17.90	13.76	2,705,350
2/24/2015	+0.10 / +0.56%	18.10	18.10	17.80	17.90	17.90	13.76	662,650
2/13/2015	+0.10 / +0.56%	17.80	18.00	17.80	17.80	17.80	13.68	839,570
2/12/2015	-0.90 / -4.84%	18.00	18.20	17.70	17.70	17.70	13.61	1,984,050
2/11/2015	+0.10 / +0.54%	18.60	18.80	18.50	18.60	18.60	13.38	1,360,280
2/10/2015	-0.20 / -1.07%	18.90	18.90	18.50	18.50	18.50	13.30	2,844,040

<<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