Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2019	-0.10 / -0.43%	22.90	23.00	22.70	22.90	22.83	18.67	1,731,050
11/26/2019	-0.50 / -2.13%	23.40	23.50	22.85	23.00	23.07	18.75	281,920
11/25/2019	+0.50 / +2.17%	23.00	23.50	23.00	23.50	23.11	19.16	286,540
11/22/2019	-0.50 / -2.13%	23.50	23.55	23.00	23.00	23.23	18.75	275,550
11/21/2019	0.00 / 0.00%	23.30	23.50	23.20	23.50	23.38	19.16	302,170
11/20/2019	+0.30 / +1.29%	23.20	23.50	23.20	23.50	23.40	19.16	533,880
11/19/2019	-0.60 / -2.52%	23.70	23.70	23.20	23.20	23.41	18.92	223,990
11/18/2019	-0.20 / -0.83%	23.90	24.00	23.65	23.80	23.80	19.41	318,130
11/15/2019	-0.50 / -2.04%	24.30	24.30	23.60	24.00	23.85	19.57	474,050
11/14/2019	+0.50 / +2.08%	23.80	24.50	23.65	24.50	23.80	19.98	721,650
11/13/2019	0.00 / 0.00%	23.90	24.30	23.30	24.00	23.80	19.57	715,800
11/12/2019	-0.90 / -3.61%	24.80	24.90	23.80	24.00	24.29	19.57	484,610
11/11/2019	0.00 / 0.00%	24.90	24.90	24.50	24.90	24.69	20.30	264,270
11/8/2019	+0.10 / +0.40%	24.80	24.90	24.50	24.90	24.63	20.30	823,580
11/7/2019	-0.10 / -0.40%	24.80	24.90	24.65	24.80	24.79	20.22	2,088,460
11/6/2019	+0.10 / +0.40%	24.70	24.90	24.40	24.90	24.71	20.30	1,477,210
11/5/2019	0.00 / 0.00%	24.60	24.80	24.45	24.80	24.61	20.22	1,198,800
11/4/2019	-0.20 / -0.80%	24.90	24.90	24.40	24.80	24.61	20.22	576,550
11/1/2019	0.00 / 0.00%	25.00	25.10	24.50	25.00	24.75	20.39	1,263,610
10/31/2019	-0.20 / -0.79%	25.20	25.20	24.60	25.00	24.79	20.39	1,121,950
10/30/2019	+0.90 / +3.70%	24.30	25.20	24.20	25.20	24.62	20.55	1,535,550
10/29/2019	+0.10 / +0.41%	24.00	24.40	23.90	24.30	24.21	19.81	677,760
10/28/2019	-0.40 / -1.63%	24.60	24.70	24.20	24.20	24.50	19.73	655,790
10/25/2019	0.00 / 0.00%	24.50	24.60	24.25	24.60	24.37	20.06	585,250
10/24/2019	+0.25 / +1.03%	24.35	25.00	24.25	24.60	24.50	20.06	1,860,200
10/23/2019	-0.25 / -1.02%	24.60	24.70	24.25	24.35	24.48	19.86	3,108,810
10/22/2019	-0.95 / -3.72%	25.50	25.50	24.10	24.60	24.91	20.06	2,892,960
10/21/2019	0.00 / 0.00%	25.55	25.70	25.10	25.55	25.38	20.83	492,710
10/18/2019	-0.05 / -0.20%	25.60	25.85	25.15	25.55	25.62	20.83	2,255,610
10/17/2019	+0.90 / +3.64%	24.60	25.80	24.30	25.60	24.90	20.87	1,567,740

<<Previous 30 days Next 30 days>>

CTI News

26/07	CTI: Report affiliated person trade
17/07	CTI: Notification affiliated person trade - Nguyen Xuan Cuong
10/07	CTI: Signing an audit service agreement
20/05	CTI: Resolution on the AGM 2024
25/04	CTI: Supplement to documents of AGM 2024 via the website