Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2024	-0.25 / -1.84%	13.65	13.65	13.15	13.35	13.37	12.83	34,500
7/30/2024	+0.05 / +0.37%	13.45	13.85	13.35	13.60	13.58	13.07	61,900
7/29/2024	+0.15 / +1.12%	13.55	13.90	13.35	13.55	13.63	13.02	53,200
7/26/2024	+0.35 / +2.68%	13.10	13.40	13.05	13.40	13.19	12.87	46,300
7/25/2024	+0.05 / +0.38%	13.05	13.20	13.00	13.05	13.06	12.54	47,700
7/24/2024	0.00 / 0.00%	13.00	13.50	13.00	13.00	13.10	12.49	31,300
7/23/2024	-0.30 / -2.26%	13.50	13.60	13.00	13.00	13.22	12.49	53,400
7/22/2024	-0.15 / -1.12%	13.45	13.45	13.00	13.30	13.26	12.78	46,900
7/19/2024	0.00 / 0.00%	13.45	13.50	13.10	13.45	13.27	12.92	81,700
7/18/2024	+0.15 / +1.13%	13.50	13.50	13.10	13.45	13.20	12.92	65,300
7/17/2024	-0.40 / -2.92%	14.00	14.00	13.30	13.30	13.47	12.78	129,000
7/16/2024	-0.05 / -0.36%	13.75	14.10	13.60	13.70	13.78	13.16	91,000
7/15/2024	-0.05 / -0.36%	13.80	14.20	13.65	13.75	13.78	13.21	108,700
7/12/2024	-0.20 / -1.43%	14.00	14.10	13.80	13.80	13.90	13.26	120,600
7/11/2024	-0.40 / -2.78%	14.80	14.80	14.00	14.00	14.32	13.45	97,600
7/10/2024	+0.40 / +2.86%	14.30	14.55	14.20	14.40	14.39	13.84	182,700
7/9/2024	-0.55 / -3.78%	14.60	14.60	13.75	14.00	13.96	13.45	352,700
7/8/2024	-0.55 / -3.64%	15.10	15.30	14.55	14.55	14.75	13.98	183,000
7/5/2024	+0.30 / +2.03%	14.80	15.45	14.80	15.10	15.14	14.51	190,700
7/4/2024	+0.30 / +2.07%	14.50	14.95	14.50	14.80	14.75	14.22	204,600
7/3/2024	+0.20 / +1.40%	14.45	14.80	14.45	14.50	14.65	13.93	136,500
7/2/2024	-0.20 / -1.38%	14.70	15.25	14.20	14.30	14.42	13.74	179,200
7/1/2024	-1.05 / -6.75%	14.80	15.15	14.50	14.50	14.55	13.93	393,700
6/28/2024	-1.15 / -6.89%	16.30	16.30	15.55	15.55	15.71	14.94	225,300
6/27/2024	-0.60 / -3.47%	17.70	17.70	16.10	16.70	16.55	16.05	218,600
6/26/2024	+0.65 / +3.90%	17.20	17.80	17.10	17.30	17.46	16.62	142,000
6/25/2024	-1.10 / -6.20%	17.00	17.40	16.55	16.65	16.91	16.00	1,017,100
6/24/2024	-1.30 / -6.82%	18.60	18.90	17.75	17.75	17.99	17.05	375,200
6/21/2024	+0.25 / +1.33%	20.05	20.05	19.05	19.05	19.57	18.30	467,700
6/20/2024	+1.20 / +6.82%	18.55	18.80	18.00	18.80	18.78	18.06	878,000

<<Previous 30 days Next 30 days>>

ICT News

31/10	ICT: Overcome the status of warned securities
20/09	ICT: Change in personnel
04/09	ICT: ICT still in the warning status
06/08	ICT: Record date for cash dividend
29/07	ICT: Report insider transaction - Le Luu Ngan, Nguyen The Thinh