Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/9/2015	-0.30 / -1.58%	19.00	19.00	18.70	18.70	18.70	13.45	584,490
2/6/2015	+0.40 / +2.15%	18.70	19.20	18.50	19.00	19.00	13.66	2,733,140
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

<<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