Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/10/2025	-2.50 / -3.11%	80.20	80.40	78.00	78.00	79.16	78.00	592,400
1/9/2025	-0.40 / -0.49%	80.50	81.20	80.00	80.50	80.51	80.50	242,300
1/8/2025	+0.70 / +0.87%	80.30	80.90	79.00	80.90	79.94	80.90	295,300
1/7/2025	+1.20 / +1.52%	79.20	80.50	78.70	80.20	79.80	80.20	862,600
1/6/2025	-2.20 / -2.71%	81.20	81.80	78.50	79.00	80.34	79.00	696,200
1/3/2025	-0.80 / -0.98%	81.50	82.10	81.10	81.20	81.45	81.20	599,900
1/2/2025	-1.10 / -1.32%	82.60	82.90	81.00	82.00	81.87	82.00	669,500
12/31/2024	+0.10 / +0.12%	83.00	83.10	81.90	83.10	82.56	83.10	428,100
12/30/2024	-0.10 / -0.12%	83.10	83.10	81.80	83.00	82.36	83.00	521,900
12/27/2024	-1.90 / -2.24%	85.00	85.00	82.30	83.10	83.19	83.10	1,055,200
12/26/2024	-0.40 / -0.47%	85.60	86.10	84.00	85.00	84.80	85.00	549,300
12/25/2024	+0.90 / +1.07%	84.50	85.60	84.10	85.40	84.88	85.40	1,791,000
12/24/2024	+0.50 / +0.60%	84.00	86.20	83.60	84.50	85.01	84.50	1,408,700
12/23/2024	-0.40 / -0.47%	84.30	84.40	83.00	84.00	83.81	84.00	413,900
12/20/2024	+1.40 / +1.69%	83.00	84.40	82.30	84.40	84.14	84.40	2,324,200
12/19/2024	-0.70 / -0.84%	82.40	83.00	81.70	83.00	82.30	83.00	661,700
12/18/2024	-0.80 / -0.95%	84.10	84.20	81.50	83.70	82.75	83.70	1,048,100
12/17/2024	-0.20 / -0.24%	84.80	85.20	84.00	84.50	84.74	84.50	799,100
12/16/2024	+2.30 / +2.79%	82.40	86.90	82.40	84.70	84.96	84.70	3,904,300
12/13/2024	-1.10 / -1.32%	83.50	83.50	81.90	82.40	82.57	82.40	294,800
12/12/2024	+0.50 / +0.60%	83.10	85.40	82.60	83.50	83.97	83.50	749,100
12/11/2024	+0.40 / +0.48%	84.20	84.20	83.00	84.00	83.54	83.00	1,359,000
12/10/2024	-0.40 / -0.48%	83.90	84.70	82.60	83.60	83.49	82.60	3,707,500
12/9/2024	0.00 / 0.00%	84.00	84.50	83.30	84.00	83.81	83.00	937,600
12/6/2024	-0.30 / -0.36%	85.50	86.80	83.50	84.00	84.93	83.00	923,700
12/5/2024	+0.30 / +0.36%	83.60	84.30	82.20	84.30	83.46	83.30	545,100
12/4/2024	+0.30 / +0.36%	83.70	85.40	83.20	84.00	84.30	83.00	1,236,400
12/3/2024	+1.50 / +1.82%	82.20	83.80	82.00	83.70	83.18	82.70	988,500
12/2/2024	+3.60 / +4.58%	78.90	82.70	78.10	82.20	81.20	81.22	1,221,900
11/29/2024	+0.20 / +0.26%	78.60	79.30	77.80	78.60	78.43	77.66	245,400

<<Previous 30 days Next 17 days>>

SIP News

04/02	SIP: Report on Corporate Governance 2024
25/12	SIP: Report Insider Transaction - Phan Quoc Thang
13/12	SIP: Report Insider Transaction - Ong Bach Van Nhan
13/12	SIP: Notification Insider Transaction - Phan Quoc Thang
09/12	SIP: Record date for the 1st payment of 2024 cash dividend

More News

Related Companies

	Volume	Price	Change
BCM	233,900	70.10	-1.13%
CIG	376,100	8.50	0.59%
CKG	25,500	20.50	-2.15%
CRE	137,900	6.98	0.43%
DLG	980,300	1.99	0.00%
DLR	0	22.00	0.00%
DTI	99,900	2.50	8.70%
DXS	997,300	6.63	-0.45%
FIR	926,800	6.83	6.89%
FLC	0	3.50	0.00%