Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2022	+0.30 / +1.70%	17.75	18.00	16.45	17.90	17.09	16.75	102,300
1/19/2022	0.00 / 0.00%	18.00	18.00	17.60	17.60	17.65	16.47	13,200
1/18/2022	-0.40 / -2.22%	17.90	18.80	17.55	17.60	17.92	16.47	30,400
1/17/2022	-0.40 / -2.17%	18.40	18.80	17.55	18.00	18.16	16.84	162,000
1/14/2022	-0.35 / -1.87%	18.70	18.70	18.40	18.40	18.55	17.22	62,800
1/13/2022	-0.25 / -1.32%	19.00	19.25	18.75	18.75	18.94	17.55	107,400
1/12/2022	-0.20 / -1.04%	19.25	19.35	18.80	19.00	18.93	17.78	34,500
1/11/2022	-0.05 / -0.26%	19.30	19.50	19.00	19.20	19.24	17.97	64,700
1/10/2022	+0.25 / +1.32%	18.40	19.50	18.40	19.25	19.15	18.01	179,500
1/7/2022	0.00 / 0.00%	19.00	19.20	18.80	19.00	18.94	17.78	48,900
1/6/2022	-0.15 / -0.78%	19.15	19.20	18.80	19.00	18.98	17.78	41,300
1/5/2022	+0.15 / +0.79%	19.00	19.15	18.80	19.15	19.05	17.92	60,900
1/4/2022	+0.10 / +0.53%	19.00	19.20	18.75	19.00	18.93	17.78	121,500
12/31/2021	-0.20 / -1.05%	19.00	19.00	18.80	18.90	18.94	17.69	13,200
12/30/2021	+0.40 / +2.14%	18.60	19.50	18.60	19.10	19.15	17.87	129,600
12/29/2021	-0.10 / -0.53%	19.00	19.00	18.60	18.70	18.79	17.50	34,500
12/28/2021	-0.70 / -3.59%	19.00	19.50	18.65	18.80	18.90	17.59	50,900
12/27/2021	+0.95 / +5.12%	18.80	19.50	18.20	19.50	18.70	18.25	83,600
12/24/2021	+0.05 / +0.27%	18.60	19.00	18.40	18.55	18.63	17.36	48,900
12/23/2021	-0.30 / -1.60%	18.50	18.80	18.20	18.50	18.50	17.31	92,200
12/22/2021	+0.10 / +0.53%	19.05	19.05	18.50	18.80	18.59	17.59	154,300
12/21/2021	-0.30 / -1.58%	19.00	19.00	18.60	18.70	18.68	17.50	54,600
12/20/2021	+0.10 / +0.53%	19.00	19.00	18.60	19.00	18.73	17.78	94,700
12/17/2021	-0.20 / -1.05%	19.35	19.35	18.60	18.90	18.97	17.69	30,500
12/16/2021	-0.20 / -1.04%	19.40	19.45	19.10	19.10	19.18	17.87	56,000
12/15/2021	+0.30 / +1.58%	18.70	19.50	18.65	19.30	19.20	18.06	136,000
12/14/2021	-0.15 / -0.78%	19.50	19.50	18.65	19.00	18.88	17.78	80,100
12/13/2021	+0.55 / +2.96%	18.70	19.20	18.70	19.15	19.08	17.92	29,200
12/10/2021	-0.60 / -3.13%	19.45	19.50	18.60	18.60	18.89	17.41	106,000
12/9/2021	+0.40 / +2.13%	18.80	19.20	18.40	19.20	18.64	17.97	119,500

<<Previous 30 days Next 30 days>>

CSM News

01/10	CSM: Báo cáo tình hình quản trị công ty năm 2023
10/09	CSM: The record date for the dividend payment
04/09	CSM: Plan for 2023 cash dividend payment
19/08	CSM: Reminder of information disclosure
30/07	CSM: Change in personnel