Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/17/2014	-0.10 / -0.23%	45.00	45.00	43.80	44.20	44.20	18.27	187,870
10/16/2014	-1.20 / -2.64%	45.30	45.50	44.30	44.30	44.30	18.31	352,150
10/15/2014	-0.30 / -0.66%	45.20	45.80	45.20	45.50	45.50	18.80	95,500
10/14/2014	-0.20 / -0.43%	46.00	46.20	45.50	45.80	45.80	18.93	127,570
10/13/2014	-1.00 / -2.13%	47.00	47.00	45.80	46.00	46.00	19.01	225,010
10/10/2014	+0.10 / +0.21%	46.50	47.40	46.50	47.00	47.00	19.42	391,380
10/9/2014	-0.10 / -0.21%	47.00	47.40	46.80	46.90	46.90	19.38	129,350
10/8/2014	-0.30 / -0.63%	47.20	47.40	46.80	47.00	47.00	19.42	183,440
10/7/2014	0.00 / 0.00%	47.10	47.40	46.70	47.30	47.30	19.55	106,440
10/6/2014	+0.30 / +0.64%	47.00	47.50	46.90	47.30	47.30	19.55	123,810
10/3/2014	+0.40 / +0.86%	46.60	47.40	46.60	47.00	47.00	19.42	234,550
10/2/2014	0.00 / 0.00%	46.60	46.90	46.20	46.60	46.60	19.26	210,630
10/1/2014	0.00 / 0.00%	46.90	47.00	46.40	46.60	46.60	19.26	333,360
9/30/2014	+0.60 / +1.30%	46.00	46.70	45.80	46.60	46.60	19.26	184,120
9/29/2014	0.00 / 0.00%	46.00	46.50	45.90	46.00	46.00	19.01	275,360
9/26/2014	-1.20 / -2.54%	46.80	47.20	46.00	46.00	46.00	19.01	1,404,930
9/25/2014	+1.40 / +3.06%	45.80	47.50	45.40	47.20	47.20	19.51	432,770
9/24/2014	+0.50 / +1.10%	45.20	46.10	45.10	45.80	45.80	18.93	311,230
9/23/2014	+0.30 / +0.67%	45.00	45.70	44.90	45.30	45.30	18.72	136,940
9/22/2014	+0.50 / +1.12%	44.80	46.20	44.80	45.00	45.00	18.60	351,100
9/19/2014	-1.60 / -3.47%	45.60	46.70	44.50	44.50	44.50	18.39	557,810
9/18/2014	-2.70 / -5.53%	48.30	48.70	46.00	46.10	46.10	19.05	195,630
9/17/2014	+1.20 / +2.52%	50.00	50.00	48.30	48.80	48.80	20.17	875,120
9/16/2014	+3.10 / +6.97%	44.30	47.60	44.20	47.60	47.60	19.67	1,240,280
9/15/2014	+0.30 / +0.68%	45.00	45.20	44.50	44.50	44.50	18.39	181,110
9/12/2014	-0.20 / -0.45%	43.90	44.50	43.90	44.20	44.20	18.27	121,040
9/11/2014	-0.50 / -1.11%	44.60	45.00	44.40	44.40	44.40	18.35	125,930
9/10/2014	+0.10 / +0.22%	44.80	45.00	44.00	44.90	44.90	18.56	159,850
9/9/2014	-1.40 / -3.03%	46.10	46.10	44.50	44.80	44.80	18.51	389,310
9/8/2014	+0.40 / +0.87%	45.90	46.50	45.70	46.20	46.20	19.09	262,950

<<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