Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2021	0.00 / 0.00%	18.00	18.10	17.80	17.90	17.92	16.74	3,291,470
9/16/2021	-0.10 / -0.56%	18.00	18.20	17.85	17.90	17.98	16.74	1,550,600
9/15/2021	+0.50 / +2.86%	17.40	18.15	17.25	18.00	17.77	16.84	2,843,500
9/14/2021	-0.20 / -1.13%	17.70	18.15	17.45	17.50	17.66	16.37	2,477,500
9/13/2021	-0.85 / -4.58%	18.30	18.50	17.65	17.70	17.96	16.56	6,697,200
9/10/2021	-0.30 / -1.59%	19.05	19.25	18.55	18.55	18.90	17.35	2,457,100
9/9/2021	+0.45 / +2.45%	18.40	18.90	18.30	18.85	18.64	17.63	2,715,400
9/8/2021	-0.10 / -0.54%	18.50	19.00	18.20	18.40	18.53	17.21	2,909,500
9/7/2021	-0.95 / -4.88%	19.45	19.65	18.50	18.50	19.06	17.31	5,170,400
9/6/2021	+1.25 / +6.87%	18.30	19.45	18.30	19.45	19.00	18.19	10,251,100
9/1/2021	+0.50 / +2.82%	17.65	18.25	17.40	18.20	17.86	17.03	3,097,500
8/31/2021	-0.55 / -3.01%	18.35	18.45	17.70	17.70	18.07	16.56	2,647,300
8/30/2021	+1.00 / +5.80%	17.70	18.40	17.55	18.25	18.00	17.07	3,521,870
8/27/2021	+0.25 / +1.47%	17.00	17.25	16.80	17.25	17.00	16.14	4,282,300
8/26/2021	+0.10 / +0.59%	17.10	17.50	16.80	17.00	17.12	15.90	1,747,700
8/25/2021	-0.05 / -0.29%	16.70	17.10	16.60	16.90	16.85	15.81	1,854,700
8/24/2021	-0.60 / -3.42%	17.50	17.70	16.80	16.95	17.17	15.86	2,996,500
8/23/2021	-0.15 / -0.85%	17.70	18.10	17.40	17.55	17.72	16.42	2,788,000
8/20/2021	-0.90 / -4.84%	18.85	18.90	17.55	17.70	18.43	16.56	5,423,700
8/19/2021	+0.50 / +2.76%	18.10	18.85	18.10	18.60	18.56	17.40	4,788,400
8/18/2021	+0.10 / +0.56%	18.00	18.45	18.00	18.10	18.19	16.93	3,040,400
8/17/2021	-0.50 / -2.70%	18.20	18.40	18.00	18.00	18.15	16.84	4,653,100
8/16/2021	-0.15 / -0.80%	18.70	19.00	18.35	18.50	18.72	17.31	3,261,000
8/13/2021	+0.45 / +2.47%	18.60	18.80	18.00	18.65	18.47	17.45	5,240,600
8/12/2021	+1.15 / +6.74%	17.00	18.20	16.90	18.20	17.77	17.03	5,892,600
8/11/2021	-0.15 / -0.87%	17.35	17.40	16.95	17.05	17.18	15.95	2,475,900
8/10/2021	-0.25 / -1.43%	17.45	17.60	17.20	17.20	17.35	16.09	3,184,100
8/9/2021	+0.30 / +1.75%	17.15	17.50	17.05	17.45	17.35	16.32	3,799,700
8/6/2021	+0.45 / +2.69%	16.70	17.50	16.70	17.15	17.15	16.04	2,878,200
8/5/2021	+0.15 / +0.91%	16.50	16.80	16.45	16.70	16.66	15.62	1,268,600

<<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