Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/15/2015	+1.30 / +6.60%	19.60	21.00	19.60	21.00	20.60	16.14	6,362,610
4/14/2015	-0.20 / -1.01%	19.80	20.00	19.70	19.70	19.77	15.14	2,553,010
4/13/2015	-0.40 / -1.97%	20.30	20.40	19.80	19.90	20.10	15.30	3,674,470
4/10/2015	0.00 / 0.00%	20.20	20.50	20.10	20.30	20.25	15.61	4,931,950
4/9/2015	+0.30 / +1.50%	20.10	20.50	19.90	20.30	20.18	15.61	3,886,030
4/8/2015	+0.70 / +3.63%	19.50	20.00	19.10	20.00	19.64	15.38	4,421,910
4/7/2015	+0.80 / +4.32%	18.50	19.50	18.40	19.30	19.01	14.84	10,280,300
4/6/2015	0.00 / 0.00%	18.50	18.60	18.40	18.50	18.50	14.22	782,400
4/3/2015	0.00 / 0.00%	18.40	18.60	18.40	18.50	18.49	14.22	1,039,110
4/2/2015	+0.30 / +1.65%	18.30	18.50	18.20	18.50	18.32	14.22	2,104,060
4/1/2015	-0.30 / -1.62%	18.60	18.60	18.10	18.20	18.39	13.99	9,005,380
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

<<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