Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2014	+0.20 / +0.48%	41.70	42.50	41.60	42.20	42.20	17.44	166,420
7/31/2014	0.00 / 0.00%	41.80	42.30	41.80	42.00	42.00	17.36	306,490
7/30/2014	+0.40 / +0.96%	41.50	42.40	41.50	42.00	42.00	17.36	90,080
7/29/2014	-0.40 / -0.95%	42.00	42.10	41.50	41.60	41.60	17.19	218,800
7/28/2014	-1.00 / -2.33%	43.00	43.00	41.90	42.00	42.00	17.36	425,110
7/25/2014	-1.40 / -3.15%	44.40	44.60	43.00	43.00	43.00	17.77	278,660
7/24/2014	+0.20 / +0.45%	44.20	44.80	44.10	44.40	44.40	18.35	139,720
7/23/2014	0.00 / 0.00%	44.20	45.00	44.00	44.20	44.20	18.27	225,820
7/22/2014	-0.80 / -1.78%	44.50	45.00	44.10	44.20	44.20	18.27	286,050
7/21/2014	-1.80 / -3.85%	46.50	47.00	44.00	45.00	45.00	18.60	424,410
7/18/2014	+0.50 / +1.08%	46.10	47.80	46.10	46.80	46.80	19.34	342,220
7/17/2014	0.00 / 0.00%	46.00	46.40	45.70	46.30	46.30	19.13	289,120
7/16/2014	-1.10 / -2.32%	47.50	47.50	46.20	46.30	46.30	19.13	526,410
7/15/2014	+0.10 / +0.21%	47.50	48.40	47.40	47.40	47.40	19.59	789,380
7/14/2014	+2.90 / +6.53%	44.40	47.50	44.40	47.30	47.30	19.55	1,157,980
7/11/2014	+1.20 / +2.78%	43.20	44.40	43.00	44.40	44.40	18.35	550,780
7/10/2014	-0.20 / -0.46%	43.50	43.70	42.80	43.20	43.20	17.85	395,520
7/9/2014	+0.20 / +0.46%	43.50	43.60	43.30	43.40	43.40	17.94	399,160
7/8/2014	-0.70 / -1.59%	43.70	43.80	42.70	43.20	43.20	17.85	486,450
7/7/2014	+0.10 / +0.23%	43.90	44.00	43.70	43.90	43.90	18.14	594,280
7/4/2014	0.00 / 0.00%	43.80	43.90	43.60	43.80	43.80	18.10	845,560
7/3/2014	-0.10 / -0.23%	43.80	44.50	43.60	43.80	43.80	18.10	1,118,720
7/2/2014	+1.70 / +4.03%	42.50	43.90	42.40	43.90	43.90	18.14	964,650
7/1/2014	+0.40 / +0.96%	41.80	43.00	41.80	42.20	42.20	17.44	584,860
6/30/2014	+0.90 / +2.20%	40.90	41.90	40.80	41.80	41.80	17.27	463,000
6/27/2014	+0.10 / +0.25%	40.90	41.10	40.50	40.90	40.90	16.90	340,730
6/26/2014	+0.90 / +2.26%	40.10	40.80	39.90	40.80	40.80	16.86	663,180
6/25/2014	+0.80 / +2.05%	39.20	40.00	39.00	39.90	39.90	16.49	528,820
6/24/2014	+0.20 / +0.51%	38.70	39.10	38.70	39.10	39.10	16.16	398,590
6/23/2014	+0.40 / +1.04%	38.90	39.10	38.60	38.90	38.90	16.08	210,250

<<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