Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2018	-1.15 / -3.47%	33.15	33.15	31.90	32.00	32.52	28.32	479,460
4/18/2018	+0.75 / +2.31%	32.40	33.60	32.40	33.15	33.02	29.33	1,226,900
4/17/2018	0.00 / 0.00%	31.90	32.40	31.90	32.40	32.12	28.67	380,220
4/16/2018	0.00 / 0.00%	32.40	32.40	31.80	32.40	32.24	28.67	403,610
4/13/2018	-0.05 / -0.15%	32.15	32.50	31.50	32.40	32.08	28.67	341,580
4/12/2018	+0.05 / +0.15%	32.40	32.45	31.70	32.45	32.23	28.71	355,580
4/11/2018	-0.40 / -1.22%	32.50	32.90	31.75	32.40	32.39	28.67	974,600
4/10/2018	-0.60 / -1.80%	33.45	33.45	32.40	32.80	32.92	29.02	581,670
4/9/2018	-0.20 / -0.60%	33.00	33.40	32.75	33.40	33.17	29.56	718,830
4/6/2018	-0.05 / -0.15%	34.00	34.95	33.20	33.60	34.39	29.73	1,824,650
4/5/2018	+2.20 / +7.00%	32.20	33.65	32.20	33.65	33.23	29.78	2,616,800
4/4/2018	+2.05 / +6.97%	29.40	31.45	29.40	31.45	31.16	27.83	1,705,520
4/3/2018	-0.80 / -2.65%	29.90	30.50	29.40	29.40	29.75	26.02	918,870
4/2/2018	-0.75 / -2.42%	30.95	31.20	30.20	30.20	30.72	26.72	788,250
3/30/2018	+0.10 / +0.32%	30.65	30.95	30.55	30.95	30.66	27.39	236,460
3/29/2018	+0.15 / +0.49%	30.80	30.85	30.30	30.85	30.66	27.30	840,180
3/28/2018	+0.10 / +0.33%	31.00	31.35	30.60	30.70	31.01	27.17	938,630
3/27/2018	-0.80 / -2.55%	31.40	31.50	30.55	30.60	30.94	27.08	778,670
3/26/2018	-0.35 / -1.10%	31.30	31.60	31.05	31.40	31.30	27.79	1,477,580
3/23/2018	-0.15 / -0.47%	30.90	31.75	30.00	31.75	31.14	28.10	1,198,820
3/22/2018	+0.40 / +1.27%	31.70	32.20	31.60	31.90	31.98	28.23	447,340
3/21/2018	-0.75 / -2.33%	32.25	32.75	31.40	31.50	32.06	27.87	1,147,590
3/20/2018	-0.75 / -2.27%	32.50	32.80	32.10	32.25	32.43	28.54	721,090
3/19/2018	+0.50 / +1.54%	33.30	33.40	32.90	33.00	33.17	29.20	573,920
3/16/2018	-1.25 / -3.70%	33.80	33.95	32.50	32.50	32.80	28.76	1,448,350
3/15/2018	+0.75 / +2.27%	33.00	33.75	32.70	33.75	33.30	29.86	788,830
3/14/2018	-0.15 / -0.45%	33.15	33.50	32.40	33.00	32.90	29.20	1,368,820
3/13/2018	-1.05 / -3.07%	34.20	34.25	33.10	33.15	33.63	29.33	1,271,980
3/12/2018	-0.10 / -0.29%	34.50	34.60	34.00	34.20	34.18	30.26	875,390
3/9/2018	-0.80 / -2.28%	35.40	35.40	34.00	34.30	34.47	30.35	1,042,190

<<Previous 30 days Next 30 days>>

CII News

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
01/11	CII: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Dương Quang Châu