Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2021	-0.05 / -0.26%	19.40	19.45	19.10	19.15	19.23	17.91	2,313,500
6/28/2021	+0.15 / +0.79%	19.05	19.50	18.90	19.20	19.08	17.96	4,855,730
6/25/2021	-0.25 / -1.30%	19.25	19.60	19.05	19.05	19.17	17.82	2,279,400
6/24/2021	-0.30 / -1.53%	19.60	19.70	19.25	19.30	19.51	18.05	1,953,400
6/23/2021	-0.55 / -2.73%	20.20	20.40	19.60	19.60	19.91	18.33	2,842,100
6/22/2021	+0.60 / +3.07%	19.90	20.70	19.65	20.15	20.23	18.85	5,750,600
6/21/2021	+0.25 / +1.30%	19.50	19.80	19.35	19.55	19.65	18.29	3,522,500
6/18/2021	+0.20 / +1.05%	19.10	19.60	19.05	19.30	19.41	18.05	4,068,700
6/17/2021	+0.30 / +1.60%	18.55	19.25	18.55	19.10	18.95	17.87	2,456,800
6/16/2021	+0.25 / +1.35%	18.45	19.15	18.35	18.80	18.76	17.59	3,714,200
6/15/2021	-0.20 / -1.07%	18.60	18.75	18.45	18.55	18.54	17.35	2,655,900
6/14/2021	-0.25 / -1.32%	19.00	19.15	18.45	18.75	18.73	17.54	3,594,400
6/11/2021	+0.80 / +4.40%	18.45	19.10	18.30	19.00	18.82	17.77	5,161,600
6/10/2021	-0.60 / -3.19%	18.80	19.10	18.10	18.20	18.47	17.03	3,817,500
6/9/2021	-0.20 / -1.05%	18.70	18.95	18.20	18.80	18.52	17.59	3,870,400
6/8/2021	-0.65 / -3.31%	19.65	19.70	18.95	19.00	19.40	17.77	3,133,600
6/7/2021	-0.20 / -1.01%	19.85	20.00	19.50	19.65	19.74	18.38	2,516,300
6/4/2021	-0.45 / -2.22%	20.30	20.35	19.70	19.85	19.94	18.57	2,371,500
6/3/2021	+0.70 / +3.57%	19.80	20.40	19.55	20.30	19.88	18.99	3,672,700
6/2/2021	0.00 / 0.00%	19.50	19.70	19.30	19.60	19.45	18.33	2,290,500
6/1/2021	-0.25 / -1.26%	20.00	20.00	19.50	19.60	19.66	18.33	2,088,300
5/31/2021	-0.25 / -1.24%	20.10	20.15	19.50	19.85	19.70	18.57	2,547,100
5/28/2021	-0.10 / -0.50%	20.00	20.20	19.80	20.10	19.99	18.80	1,524,400
5/27/2021	-0.25 / -1.22%	20.35	20.70	19.95	20.20	20.30	18.90	1,537,400
5/26/2021	-0.35 / -1.68%	20.80	20.80	20.35	20.45	20.54	19.13	1,660,300
5/25/2021	+0.65 / +3.23%	20.20	20.95	20.20	20.80	20.71	19.46	3,733,509
5/24/2021	+0.15 / +0.75%	20.30	20.30	19.75	20.15	19.98	18.85	2,889,100
5/21/2021	0.00 / 0.00%	19.80	20.15	19.50	20.00	19.94	18.71	1,684,300
5/20/2021	-0.30 / -1.48%	20.30	20.30	19.80	20.00	19.91	18.71	960,200
5/19/2021	+0.55 / +2.78%	19.60	20.30	19.30	20.30	19.88	18.99	2,907,500

<<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