Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2021	-0.05 / -0.28%	17.60	18.00	17.60	17.80	17.78	16.19	20,300
5/18/2021	-0.65 / -3.51%	17.80	17.90	17.80	17.85	17.90	16.24	6,700
5/17/2021	+0.50 / +2.78%	18.00	18.50	17.80	18.50	17.80	16.83	28,800
5/14/2021	-0.10 / -0.55%	18.10	18.20	18.00	18.00	18.10	16.38	22,700
5/13/2021	0.00 / 0.00%	18.10	18.30	18.10	18.10	18.10	16.47	8,600
5/12/2021	-0.20 / -1.09%	18.30	18.50	18.00	18.10	18.13	16.47	38,000
5/11/2021	-0.20 / -1.08%	18.20	18.30	18.20	18.30	18.21	16.65	2,191,700
5/10/2021	+0.15 / +0.82%	18.50	18.80	18.10	18.50	18.33	16.83	2,673,275
5/7/2021	-0.25 / -1.34%	18.20	18.70	18.00	18.35	18.60	16.70	21,400
5/6/2021	0.00 / 0.00%	18.50	18.80	18.35	18.60	18.57	16.92	51,500
5/5/2021	+0.10 / +0.54%	18.50	18.70	18.05	18.60	18.50	16.92	1,212,830
5/4/2021	-0.20 / -1.07%	18.00	18.60	18.00	18.50	18.60	16.83	9,500
4/29/2021	-0.30 / -1.58%	18.80	19.05	18.70	18.70	18.91	17.01	81,200
4/28/2021	+1.00 / +5.56%	18.00	19.25	17.70	19.00	18.81	17.29	91,400
4/27/2021	+0.45 / +2.56%	17.55	18.00	17.55	18.00	17.84	16.38	31,500
4/26/2021	-0.85 / -4.62%	18.50	18.60	17.55	17.55	18.42	15.97	66,700
4/23/2021	+0.20 / +1.10%	18.60	18.60	17.60	18.40	18.17	16.74	17,200
4/22/2021	-0.30 / -1.62%	18.50	18.50	17.90	18.20	18.23	16.56	67,400
4/20/2021	+0.05 / +0.27%	18.40	18.95	18.00	18.50	18.56	16.83	14,300
4/19/2021	0.00 / 0.00%	18.50	18.50	18.00	18.45	18.36	16.79	37,900
4/16/2021	-0.45 / -2.38%	18.90	18.90	18.40	18.45	18.53	16.79	21,800
4/15/2021	0.00 / 0.00%	18.80	18.90	18.60	18.90	18.70	17.20	46,200
4/14/2021	+0.30 / +1.61%	18.50	18.95	18.10	18.90	18.61	17.20	79,300
4/13/2021	-0.40 / -2.11%	19.10	19.10	18.60	18.60	18.71	16.92	42,700
4/12/2021	+0.40 / +2.15%	18.75	19.10	18.60	19.00	18.82	17.29	118,500
4/9/2021	+0.05 / +0.27%	18.60	18.75	18.00	18.60	18.62	16.92	77,700
4/8/2021	-0.05 / -0.27%	18.60	18.65	18.40	18.55	18.60	16.88	52,000
4/7/2021	-0.20 / -1.06%	18.65	18.90	18.50	18.60	18.63	16.92	59,200
4/6/2021	-0.05 / -0.27%	18.85	18.90	18.70	18.80	18.79	17.10	64,400
4/5/2021	0.00 / 0.00%	19.00	19.00	18.80	18.85	18.91	17.15	25,800

<<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