Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/5/2018	-4.80 / -5.78%	82.00	83.00	78.20	78.20	81.12	21.66	23,900
2/2/2018	-0.60 / -0.72%	83.60	83.80	82.50	83.00	82.99	22.99	25,764
2/1/2018	-0.20 / -0.24%	85.00	85.00	81.60	83.60	82.73	23.16	35,000
1/31/2018	-0.20 / -0.24%	84.00	84.50	82.50	83.80	83.22	23.21	39,233
1/30/2018	-1.00 / -1.18%	83.00	85.00	82.20	84.00	83.22	23.27	31,880
1/29/2018	-2.00 / -2.30%	87.00	89.90	84.00	85.00	86.51	23.54	15,111
1/26/2018	+1.00 / +1.16%	86.00	87.00	84.00	87.00	84.96	24.10	24,450
1/25/2018	-3.60 / -4.02%	89.90	89.90	86.00	86.00	86.64	23.82	21,860
1/24/2018	-0.30 / -0.33%	89.90	89.90	84.00	89.60	86.44	24.82	84,265
1/23/2018	-2.00 / -2.18%	91.90	93.00	89.90	89.90	90.91	24.90	35,730
1/22/2018	+1.50 / +1.66%	93.00	95.00	90.60	91.90	92.86	25.46	40,125
1/19/2018	+1.00 / +1.12%	89.40	90.50	89.00	90.40	89.83	25.04	26,199
1/18/2018	-0.20 / -0.22%	89.20	91.00	86.60	89.40	89.62	24.76	25,750
1/17/2018	+3.10 / +3.58%	85.00	92.50	85.00	89.60	90.10	24.82	106,840
1/16/2018	+2.10 / +2.49%	84.40	87.00	84.40	86.50	85.52	23.96	31,032
1/15/2018	+3.00 / +3.69%	82.00	84.50	82.00	84.40	83.82	23.38	46,300
1/12/2018	+1.00 / +1.24%	80.50	82.00	79.80	81.40	80.60	22.55	35,100
1/11/2018	+0.50 / +0.63%	82.00	82.00	72.00	80.40	80.10	22.27	20,200
1/10/2018	-0.60 / -0.75%	81.50	81.50	78.00	79.90	79.42	22.13	14,690
1/9/2018	+2.50 / +3.21%	79.00	81.90	77.00	80.50	78.97	22.30	30,710
1/8/2018	0.00 / 0.00%	79.40	79.40	77.00	78.00	77.84	21.61	10,140
1/5/2018	+0.80 / +1.04%	77.50	79.00	76.10	78.00	77.20	21.61	5,112
1/4/2018	-2.60 / -3.26%	78.50	79.50	77.20	77.20	78.01	21.38	28,830
1/3/2018	-0.20 / -0.25%	79.80	79.90	78.00	79.80	78.61	22.10	9,320
1/2/2018	+1.80 / +2.30%	79.00	81.80	79.00	80.00	79.79	22.16	2,030
12/29/2017	-1.80 / -2.25%	78.70	79.80	78.20	78.20	78.77	21.66	6,880
12/28/2017	-1.00 / -1.23%	78.50	81.30	78.00	80.00	79.13	22.16	24,920
12/27/2017	-0.20 / -0.25%	80.90	81.50	78.00	81.00	79.34	22.44	27,905
12/26/2017	-2.00 / -2.40%	81.10	82.90	80.50	81.20	81.42	22.49	15,773
12/25/2017	+0.20 / +0.24%	81.10	83.50	81.10	83.20	82.33	23.05	14,612

<<Previous 30 days Next 30 days>>

L14 News

17/12	Share rebound on pillar stocks but liquidity low
20/10	L14: Financial Statement Quarter 3/2020
19/10	L14: Financial Statement Quarter 3/2020 (holding company)
22/09	L14: Result of transactions of Directors, PDMR (Nguyen Van Tuan)
15/09	L14: 18/09/2020, first trading day of additional listed shares