Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/9/2024	+0.15 / +0.82%	18.35	18.50	18.20	18.45	18.33	18.02	6,212,600
4/8/2024	-0.20 / -1.08%	18.55	18.60	18.30	18.30	18.46	17.87	6,274,800
4/5/2024	-0.25 / -1.33%	18.55	18.80	18.45	18.50	18.59	18.07	11,136,900
4/4/2024	-0.30 / -1.57%	19.05	19.15	18.70	18.75	18.85	18.31	9,964,200
4/3/2024	-0.15 / -0.78%	19.30	19.60	19.05	19.05	19.30	18.61	10,631,000
4/2/2024	+0.05 / +0.26%	19.05	19.25	18.90	19.20	19.04	18.75	7,931,300
4/1/2024	+0.05 / +0.26%	19.10	19.35	18.95	19.15	19.15	18.70	8,918,300
3/29/2024	-0.20 / -1.04%	19.20	19.35	19.05	19.10	19.17	18.65	6,702,900
3/28/2024	-0.20 / -1.03%	19.70	19.70	19.25	19.30	19.39	18.85	6,492,000
3/27/2024	+0.25 / +1.30%	19.40	19.65	19.30	19.50	19.48	19.05	9,004,800
3/26/2024	+0.05 / +0.26%	19.10	19.30	18.90	19.25	19.17	18.80	9,501,900
3/25/2024	-0.15 / -0.78%	19.45	19.70	19.05	19.20	19.39	18.75	13,629,100
3/22/2024	-0.05 / -0.26%	19.75	19.80	19.15	19.35	19.42	18.90	15,477,200
3/21/2024	+0.25 / +1.31%	19.40	19.70	19.10	19.40	19.38	18.95	18,092,500
3/20/2024	-0.05 / -0.26%	19.10	19.35	18.90	19.15	19.07	18.70	8,805,000
3/19/2024	+0.20 / +1.05%	19.40	19.80	19.15	19.20	19.53	18.75	25,259,100
3/18/2024	+0.45 / +2.43%	18.55	19.20	18.15	19.00	18.80	18.56	24,519,300
3/15/2024	+0.05 / +0.27%	18.50	18.90	18.35	18.55	18.63	18.12	9,465,200
3/14/2024	0.00 / 0.00%	18.75	18.75	18.45	18.50	18.63	18.07	9,686,800
3/13/2024	+0.45 / +2.44%	18.60	18.90	18.50	18.90	18.73	18.07	7,871,300
3/12/2024	+0.15 / +0.82%	18.30	18.55	18.25	18.45	18.41	17.64	8,530,600
3/11/2024	-0.40 / -2.14%	18.70	18.80	18.25	18.30	18.55	17.49	8,500,800
3/8/2024	-0.35 / -1.84%	19.20	19.25	18.60	18.70	18.76	17.88	13,932,800
3/7/2024	+0.05 / +0.26%	19.10	19.10	18.85	19.05	18.98	18.21	10,908,600
3/6/2024	-0.50 / -2.56%	19.60	19.65	18.90	19.00	19.16	18.16	11,169,300
3/5/2024	+0.50 / +2.63%	19.20	19.90	19.15	19.50	19.61	18.64	23,997,000
3/4/2024	+0.05 / +0.26%	19.20	19.25	18.90	19.00	19.10	18.16	13,182,400
3/1/2024	+0.45 / +2.43%	18.60	19.00	18.50	18.95	18.78	18.12	10,474,000
2/29/2024	-0.20 / -1.07%	18.60	18.90	18.40	18.50	18.58	17.69	10,367,100
2/28/2024	-0.05 / -0.27%	18.80	18.95	18.50	18.70	18.69	17.88	8,699,100

<<Previous 30 days Next 30 days>>

CII News

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
24/10	CII: Closing the list of bondholders to register securities at VSDC