Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2017	-0.50 / -1.67%	29.90	29.90	28.80	29.50	29.54	23.30	257,620
12/18/2017	+0.25 / +0.84%	29.70	30.10	29.70	30.00	29.91	23.70	231,210
12/15/2017	+0.05 / +0.17%	29.70	29.80	29.40	29.75	29.62	23.50	428,920
12/14/2017	+0.70 / +2.41%	29.30	29.70	28.80	29.70	29.29	23.46	443,960
12/13/2017	0.00 / 0.00%	29.00	29.00	28.60	29.00	28.81	22.91	314,500
12/12/2017	+0.60 / +2.11%	28.15	29.00	27.90	29.00	28.38	22.91	400,350
12/11/2017	-0.30 / -1.05%	28.65	28.70	28.20	28.40	28.43	22.44	207,080
12/8/2017	+0.10 / +0.35%	28.50	28.80	28.30	28.70	28.60	22.67	242,360
12/7/2017	+0.70 / +2.51%	27.90	28.60	27.90	28.60	28.26	22.59	367,500
12/6/2017	-0.10 / -0.36%	27.70	28.00	27.60	27.90	27.78	22.04	122,120
12/5/2017	+0.10 / +0.36%	28.10	28.10	27.75	28.00	27.87	22.12	318,960
12/4/2017	0.00 / 0.00%	27.90	28.10	27.90	27.90	27.98	22.04	229,230
12/1/2017	-0.25 / -0.89%	27.85	28.10	27.80	27.90	27.95	22.04	371,480
11/30/2017	+0.05 / +0.18%	28.00	28.20	28.00	28.15	28.10	22.24	371,950
11/29/2017	+0.05 / +0.18%	28.10	28.15	27.90	28.10	28.03	22.20	498,990
11/28/2017	0.00 / 0.00%	28.20	28.20	27.90	28.05	28.02	22.16	511,190
11/27/2017	+0.40 / +1.45%	27.70	28.50	27.70	28.05	28.13	22.16	536,660
11/24/2017	-0.05 / -0.18%	27.70	27.85	27.40	27.65	27.61	21.84	422,950
11/23/2017	-0.30 / -1.07%	27.85	28.25	27.65	27.70	27.92	21.88	590,330
11/22/2017	-0.40 / -1.41%	28.30	28.30	27.85	28.00	28.17	22.12	308,510
11/21/2017	+0.40 / +1.43%	27.95	28.65	27.95	28.40	28.40	22.44	326,170
11/20/2017	-0.95 / -3.28%	28.95	29.05	28.00	28.00	28.45	22.12	424,050
11/17/2017	+0.40 / +1.40%	28.50	28.95	27.90	28.95	28.42	22.87	404,890
11/16/2017	-0.20 / -0.70%	28.75	28.80	28.10	28.55	28.35	22.55	620,260
11/15/2017	-0.20 / -0.69%	28.90	28.90	27.90	28.75	28.26	22.71	571,650
11/14/2017	-0.25 / -0.86%	29.10	29.15	27.70	28.95	28.31	22.87	623,710
11/13/2017	+0.40 / +1.39%	28.90	29.25	28.35	29.20	28.82	23.07	623,550
11/10/2017	+1.00 / +3.60%	27.65	28.95	27.65	28.80	28.20	22.75	627,670
11/9/2017	0.00 / 0.00%	27.65	28.00	27.50	27.80	27.75	21.96	498,180
11/8/2017	-0.10 / -0.36%	27.75	28.10	27.70	27.80	27.88	21.96	450,390

<<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