Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/8/2022	-0.60 / -3.05%	19.70	19.70	19.00	19.10	19.20	17.87	251,100
4/7/2022	+0.45 / +2.34%	19.55	20.00	19.40	19.70	19.65	18.44	314,800
4/6/2022	-0.25 / -1.28%	20.25	20.25	19.20	19.25	19.62	18.01	337,800
4/5/2022	+1.25 / +6.85%	18.55	19.50	18.35	19.50	19.31	18.25	524,400
4/4/2022	+0.15 / +0.83%	18.10	18.35	18.10	18.25	18.24	17.08	100,600
4/1/2022	-0.05 / -0.28%	18.15	18.30	18.10	18.10	18.16	16.94	62,100
3/31/2022	+0.25 / +1.40%	18.00	18.40	18.00	18.15	18.32	16.99	39,600
3/30/2022	-0.45 / -2.45%	18.00	18.25	17.90	17.90	17.99	16.75	53,700
3/29/2022	+0.15 / +0.82%	18.20	18.35	18.10	18.35	18.25	17.17	41,900
3/28/2022	0.00 / 0.00%	18.00	18.20	18.00	18.20	18.08	17.03	12,000
3/25/2022	-0.15 / -0.82%	18.35	18.35	17.10	18.20	17.95	17.03	40,300
3/24/2022	0.00 / 0.00%	18.35	18.40	18.05	18.35	18.23	17.17	60,400
3/23/2022	+0.05 / +0.27%	18.30	18.50	18.30	18.35	18.36	17.17	35,900
3/22/2022	-0.15 / -0.81%	18.45	18.50	18.10	18.30	18.38	17.13	31,500
3/21/2022	+0.35 / +1.93%	18.10	18.45	17.50	18.45	18.04	17.27	96,600
3/18/2022	0.00 / 0.00%	18.05	18.30	18.05	18.10	18.14	16.94	27,400
3/17/2022	-0.10 / -0.55%	18.20	18.40	18.10	18.10	18.16	16.94	69,700
3/16/2022	+0.05 / +0.28%	18.15	18.40	18.10	18.20	18.17	17.03	15,800
3/15/2022	+0.05 / +0.28%	18.10	18.50	18.10	18.15	18.18	16.99	23,100
3/14/2022	-0.20 / -1.09%	18.00	18.60	18.00	18.10	18.31	16.94	59,400
3/11/2022	-0.15 / -0.81%	18.40	18.70	18.20	18.30	18.48	17.13	39,700
3/10/2022	+0.25 / +1.37%	18.70	18.70	18.20	18.45	18.56	17.27	40,500
3/9/2022	-0.15 / -0.82%	18.35	18.50	18.10	18.20	18.32	17.03	21,100
3/8/2022	+0.25 / +1.38%	18.20	18.70	18.20	18.35	18.58	17.17	49,200
3/7/2022	-0.50 / -2.69%	18.70	18.70	18.10	18.10	18.23	16.94	45,800
3/4/2022	0.00 / 0.00%	18.80	18.95	18.20	18.60	18.59	17.41	20,100
3/3/2022	0.00 / 0.00%	18.60	18.60	18.00	18.60	18.41	17.41	12,600
3/2/2022	0.00 / 0.00%	18.20	18.80	17.30	18.60	18.08	17.41	29,900
3/1/2022	+0.40 / +2.20%	18.20	18.60	18.20	18.60	18.44	17.41	12,500
2/28/2022	-0.50 / -2.67%	18.70	18.70	18.15	18.20	18.37	17.03	13,400

<<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