Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/25/2023	-0.10 / -0.70%	14.35	14.55	14.20	14.20	14.35	13.28	2,536,900
4/24/2023	0.00 / 0.00%	14.35	14.50	14.20	14.30	14.33	13.38	2,790,200
4/21/2023	-0.20 / -1.38%	14.50	14.65	14.30	14.30	14.48	13.38	4,761,700
4/20/2023	-0.05 / -0.34%	14.55	14.70	14.50	14.50	14.56	13.56	2,135,900
4/19/2023	-0.35 / -2.35%	14.95	15.05	14.55	14.55	14.80	13.61	2,901,700
4/18/2023	+0.20 / +1.36%	14.75	15.10	14.55	14.90	14.75	13.94	3,416,500
4/17/2023	-0.20 / -1.34%	14.90	15.00	14.50	14.70	14.71	13.75	5,048,100
4/14/2023	-0.50 / -3.25%	15.70	15.70	14.90	14.90	15.14	13.94	5,968,600
4/13/2023	+0.40 / +2.67%	15.10	15.70	15.00	15.40	15.47	14.41	11,107,100
4/12/2023	-0.20 / -1.32%	15.30	15.35	15.00	15.00	15.09	14.03	5,605,900
4/11/2023	+0.15 / +1.00%	14.95	15.20	14.75	15.20	14.95	14.22	5,284,200
4/10/2023	-0.30 / -1.95%	15.50	15.65	15.00	15.05	15.26	14.08	8,504,800
4/7/2023	+0.10 / +0.66%	15.30	15.40	15.00	15.35	15.25	14.36	5,063,500
4/6/2023	-0.45 / -2.87%	15.80	16.20	15.25	15.25	15.75	14.27	7,970,900
4/5/2023	+0.20 / +1.29%	15.50	15.75	15.30	15.70	15.53	14.69	5,473,200
4/4/2023	+0.35 / +2.31%	15.45	15.75	15.35	15.50	15.51	14.50	6,651,100
4/3/2023	+0.55 / +3.77%	14.95	15.30	14.80	15.15	15.12	14.17	5,746,200
3/31/2023	-0.20 / -1.35%	14.80	14.90	14.50	14.60	14.70	13.66	4,061,500
3/30/2023	-0.20 / -1.33%	15.10	15.20	14.80	14.80	15.03	13.84	5,996,800
3/29/2023	+0.35 / +2.39%	14.60	15.35	14.50	15.00	14.92	14.03	7,857,500
3/28/2023	-0.05 / -0.34%	14.75	14.95	14.60	14.65	14.74	13.70	6,431,000
3/27/2023	+0.20 / +1.38%	14.55	14.75	14.45	14.70	14.65	13.75	3,559,200
3/24/2023	+0.05 / +0.35%	14.55	14.70	14.45	14.50	14.57	13.56	3,106,500
3/23/2023	+0.25 / +1.76%	14.15	14.45	14.10	14.45	14.35	13.52	2,521,900
3/22/2023	-0.15 / -1.05%	14.55	14.75	14.10	14.20	14.51	13.28	4,891,100
3/21/2023	+0.05 / +0.35%	14.50	14.55	14.20	14.35	14.35	13.42	3,297,200
3/20/2023	+0.20 / +1.42%	14.15	14.90	14.15	14.30	14.59	13.38	10,369,500
3/17/2023	+0.10 / +0.71%	14.30	14.35	14.05	14.10	14.18	13.19	2,947,900
3/16/2023	-0.40 / -2.78%	14.20	14.30	13.95	14.00	14.12	13.10	2,937,200
3/15/2023	+0.75 / +5.49%	14.00	14.55	13.95	14.40	14.23	13.47	6,309,500

<<Previous 30 days Next 30 days>>

CII News

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
24/10	CII: Closing the list of bondholders to register securities at VSDC
22/10	CII: Increasing the ownership ratio at NBB