Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2023	0.00 / 0.00%	14.85	14.95	14.70	14.75	14.80	13.80	3,200,600
5/17/2023	-0.25 / -1.67%	15.00	15.30	14.75	14.75	15.01	13.80	5,409,900
5/16/2023	-0.15 / -0.99%	15.30	15.30	14.95	15.00	15.14	14.03	4,318,000
5/15/2023	+0.05 / +0.33%	15.15	15.65	15.00	15.15	15.36	14.17	6,234,100
5/12/2023	-0.05 / -0.33%	15.15	15.25	15.00	15.10	15.10	14.13	4,719,100
5/11/2023	+0.05 / +0.33%	15.15	15.40	15.05	15.15	15.23	14.17	6,465,300
5/10/2023	+0.45 / +3.07%	14.65	15.15	14.65	15.10	14.95	14.13	6,638,800
5/9/2023	+0.05 / +0.34%	14.60	14.80	14.50	14.65	14.64	13.70	2,862,700
5/8/2023	+0.30 / +2.10%	14.45	14.60	14.30	14.60	14.42	13.66	4,234,300
5/5/2023	-0.25 / -1.72%	14.55	14.60	14.25	14.30	14.37	13.38	3,822,200
5/4/2023	+0.10 / +0.69%	14.40	14.70	14.35	14.55	14.58	13.61	3,796,100
4/28/2023	+0.25 / +1.76%	14.30	14.60	14.30	14.45	14.45	13.52	5,583,800
4/27/2023	+0.05 / +0.35%	14.25	14.45	14.20	14.20	14.34	13.28	3,622,000
4/26/2023	-0.05 / -0.35%	14.20	14.35	13.80	14.15	14.04	13.24	4,922,800
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

<<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