Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2021	-0.55 / -2.12%	25.95	25.95	25.10	25.40	25.47	20.14	5,049,000
4/2/2021	-0.05 / -0.19%	26.50	26.50	25.95	25.95	26.23	20.57	3,410,000
4/1/2021	+0.45 / +1.76%	25.60	26.00	25.35	26.00	25.71	20.61	3,251,100
3/31/2021	-0.05 / -0.20%	25.55	25.85	25.35	25.55	25.54	20.25	2,761,500
3/30/2021	+0.05 / +0.20%	25.80	26.05	25.45	25.60	25.72	20.29	3,933,600
3/29/2021	+1.65 / +6.90%	24.00	25.55	23.80	25.55	24.83	20.25	8,799,100
3/26/2021	+0.15 / +0.63%	23.50	24.15	22.80	23.90	23.65	18.95	4,385,200
3/25/2021	+0.35 / +1.50%	23.40	23.80	22.90	23.75	23.42	18.83	3,940,600
3/24/2021	-0.80 / -3.31%	23.60	23.90	23.40	23.40	23.67	18.55	2,991,400
3/23/2021	-0.20 / -0.82%	24.45	24.55	23.50	24.20	24.21	19.18	3,723,600
3/22/2021	+0.40 / +1.67%	24.30	24.75	24.00	24.40	24.38	19.34	6,065,100
3/19/2021	+0.60 / +2.56%	23.50	24.00	23.35	24.00	23.69	19.03	3,481,900
3/18/2021	+0.05 / +0.21%	23.40	23.55	23.25	23.40	23.40	18.55	2,715,500
3/17/2021	-0.35 / -1.48%	23.70	23.70	23.00	23.35	23.21	18.51	3,158,400
3/16/2021	0.00 / 0.00%	23.80	23.85	23.00	23.70	23.42	18.79	2,443,900
3/15/2021	-0.05 / -0.21%	23.85	23.85	23.50	23.70	23.67	18.79	3,006,000
3/12/2021	-0.15 / -0.63%	24.00	24.00	23.35	23.75	23.75	18.83	1,761,000
3/11/2021	+0.45 / +1.92%	23.75	24.10	23.40	23.90	23.71	18.95	5,038,400
3/10/2021	+0.05 / +0.21%	23.40	23.50	22.95	23.45	23.29	18.59	2,685,000
3/9/2021	-0.05 / -0.21%	23.00	23.50	22.60	23.40	22.98	18.55	2,954,800
3/8/2021	+0.35 / +1.52%	23.10	23.80	22.80	23.45	23.33	18.59	4,945,800
3/5/2021	+0.90 / +4.05%	21.95	23.20	21.75	23.10	22.39	18.31	6,152,800
3/4/2021	+0.05 / +0.23%	22.50	22.65	21.80	22.20	22.32	17.60	2,161,600
3/3/2021	-0.10 / -0.45%	22.00	22.35	22.00	22.15	22.18	17.56	1,289,900
3/2/2021	0.00 / 0.00%	22.45	22.50	22.05	22.25	22.34	17.64	3,573,500
3/1/2021	+0.95 / +4.46%	21.50	22.35	21.40	22.25	21.96	17.64	2,029,000
2/26/2021	-0.20 / -0.93%	21.15	21.45	21.05	21.30	21.19	16.89	1,826,200
2/25/2021	-0.35 / -1.60%	21.85	22.00	21.35	21.50	21.60	17.04	2,536,500
2/24/2021	-0.15 / -0.68%	22.10	22.30	21.40	21.85	21.90	17.32	1,821,700
2/23/2021	-0.20 / -0.90%	22.30	22.30	21.90	22.00	22.05	17.44	3,286,200

<<Previous 30 days Next 30 days>>

CII News

29/04	CII: Information on Thu Thiem project
22/04	CII: Change in personnel
03/04	CII: BOD resolution _ No. 123
31/03	CII: BOD resolution dated March 28, 2025
31/03	CII: Notice of bond interest payment and conversion implementation