Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/8/2021	-0.10 / -0.53%	18.75	19.10	18.75	18.80	18.91	17.59	56,200
12/7/2021	+0.40 / +2.16%	18.30	18.95	18.30	18.90	18.65	17.69	73,100
12/6/2021	-1.10 / -5.61%	18.40	19.50	18.40	18.50	18.67	17.31	155,800
12/3/2021	-0.70 / -3.45%	20.10	20.15	19.60	19.60	19.88	18.34	152,600
12/2/2021	-0.30 / -1.46%	20.60	20.60	20.00	20.30	20.26	19.00	166,400
12/1/2021	-0.40 / -1.90%	20.95	21.00	20.05	20.60	20.56	19.28	172,500
11/30/2021	0.00 / 0.00%	21.10	21.55	20.80	21.00	21.10	19.65	163,500
11/29/2021	+0.30 / +1.45%	20.00	21.40	20.00	21.00	20.51	19.65	198,900
11/26/2021	-0.20 / -0.96%	20.90	22.00	20.50	20.70	21.02	19.37	256,700
11/25/2021	-0.60 / -2.79%	21.50	21.50	20.65	20.90	21.01	19.56	273,100
11/24/2021	-0.10 / -0.46%	21.60	22.00	20.80	21.50	21.58	20.12	508,300
11/23/2021	-0.85 / -3.79%	22.10	22.45	21.20	21.60	21.63	20.21	231,200

<<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