Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2023	+2.20 / +4.33%	50.90	53.90	50.90	53.00	52.07	44.47	108,100
10/26/2023	-2.30 / -4.33%	52.50	52.50	49.85	50.80	50.92	42.63	340,100
10/25/2023	0.00 / 0.00%	53.60	54.00	52.70	53.10	53.50	44.56	66,100
10/24/2023	+0.10 / +0.19%	53.50	53.50	52.00	53.10	53.06	44.56	145,900
10/23/2023	-0.50 / -0.93%	54.00	54.00	52.00	53.00	52.86	44.47	37,700
10/20/2023	+0.50 / +0.94%	53.10	53.80	50.50	53.50	51.90	44.89	291,600
10/19/2023	-2.90 / -5.19%	56.70	56.70	53.00	53.00	54.08	44.47	85,800
10/18/2023	-3.10 / -5.25%	59.10	59.10	55.00	55.90	56.53	46.91	327,400
10/17/2023	-2.40 / -3.91%	61.50	61.90	59.00	59.00	60.49	49.51	129,200
10/16/2023	-1.50 / -2.38%	63.00	63.00	61.30	61.40	62.14	51.52	178,500
10/13/2023	0.00 / 0.00%	62.50	63.80	61.30	62.90	62.09	52.78	93,500
10/12/2023	+2.30 / +3.80%	60.50	63.90	59.60	62.90	61.52	52.78	283,000
10/11/2023	-0.70 / -1.14%	61.70	61.70	60.00	60.60	60.93	50.85	21,500
10/10/2023	+0.30 / +0.49%	60.60	61.80	60.60	61.30	61.21	51.44	25,700
10/9/2023	+1.00 / +1.67%	60.00	61.50	59.00	61.00	60.51	51.18	35,600
10/6/2023	+0.50 / +0.84%	59.50	60.50	58.80	60.00	59.47	50.35	16,900
10/5/2023	+0.10 / +0.17%	59.50	60.30	59.20	59.50	59.78	49.93	110,800
10/4/2023	-0.10 / -0.17%	58.80	59.60	58.00	59.40	59.13	49.84	51,100
10/3/2023	-1.50 / -2.46%	60.20	61.00	59.00	59.50	59.78	49.93	62,100
10/2/2023	+0.30 / +0.49%	60.00	61.40	60.00	61.00	60.97	51.18	128,300
9/29/2023	+0.70 / +1.17%	60.00	61.30	60.00	60.70	60.45	50.93	36,300
9/28/2023	-1.00 / -1.64%	60.30	62.00	59.60	60.00	59.99	50.35	53,200
9/27/2023	+0.60 / +0.99%	60.40	61.00	58.60	61.00	59.78	51.18	75,600
9/26/2023	-0.10 / -0.17%	59.60	62.00	59.60	60.40	60.43	50.68	76,400
9/25/2023	-2.40 / -3.82%	63.90	63.90	60.50	60.50	62.30	50.76	65,000
9/22/2023	-2.20 / -3.38%	64.20	65.00	61.00	62.90	63.14	52.78	138,200
9/21/2023	+0.50 / +0.77%	65.00	67.00	64.00	65.10	65.81	54.62	86,900
9/20/2023	+1.30 / +2.05%	62.70	65.40	62.70	64.60	64.52	54.21	64,200
9/19/2023	+0.20 / +0.32%	63.10	64.30	62.50	63.30	63.23	53.11	56,500
9/18/2023	-0.70 / -1.10%	63.80	64.90	63.00	63.10	63.65	52.95	97,700

<<Previous 30 days Next 30 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	72,100	70.40	0.43%
CIG	132,800	8.62	1.41%
CKG	500	20.50	0.00%
CRE	5,400	6.95	-0.43%
DLG	681,600	2.00	0.50%
DLR	0	22.00	0.00%
DTI	10,100	2.40	0.00%
DXS	274,400	6.65	0.30%
FIR	37,400	6.83	0.00%
FLC	0	3.50	0.00%