Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2021	-1.70 / -1.16%	146.00	146.20	144.20	144.40	145.50	57.59	142,000
12/27/2021	+1.00 / +0.69%	146.30	149.50	144.00	145.00	146.10	57.83	43,800
12/24/2021	-3.60 / -2.47%	145.60	146.50	142.00	142.00	144.00	56.64	61,900
12/23/2021	-0.80 / -0.55%	145.00	146.60	144.20	145.60	145.60	58.07	43,300
12/22/2021	-1.00 / -0.68%	146.50	147.80	145.70	145.70	146.40	58.11	116,500
12/21/2021	0.00 / 0.00%	146.20	148.50	146.20	148.50	146.70	59.23	24,900
12/20/2021	-2.60 / -1.72%	149.00	150.00	148.00	148.20	148.50	59.11	15,700
12/17/2021	+0.70 / +0.47%	150.00	153.00	150.00	150.00	150.80	59.83	142,000
12/16/2021	+6.00 / +4.14%	146.10	151.00	146.10	151.00	149.30	60.23	37,500
12/15/2021	-3.10 / -2.11%	146.00	146.60	144.00	144.00	145.00	57.43	25,900
12/14/2021	-1.90 / -1.28%	150.00	150.00	146.10	146.10	147.10	58.27	101,500
12/13/2021	-3.20 / -2.13%	149.40	152.00	147.00	147.00	148.00	58.63	65,500
12/10/2021	+5.70 / +3.95%	152.00	157.00	146.50	150.00	150.20	59.83	648,600
12/9/2021	+19.40 / +14.93%	146.00	149.30	130.00	149.30	144.30	59.55	2,831,400
12/8/2021	-2.20 / -1.48%	149.90	149.90	126.00	146.00	129.90	58.23	256,200
12/7/2021	+3.20 / +2.18%	146.80	151.90	145.20	150.00	148.20	59.83	62,100
12/6/2021	-3.70 / -2.44%	154.00	157.00	145.00	147.90	148.60	58.28	93,300
12/3/2021	-1.40 / -0.92%	153.00	153.00	150.20	150.20	151.60	59.18	52,000
12/2/2021	+0.20 / +0.13%	151.50	152.80	151.50	152.00	151.61	59.89	7,100
12/1/2021	-4.30 / -2.76%	155.60	155.60	150.20	151.30	151.80	59.61	17,000
11/30/2021	+4.90 / +3.25%	155.00	158.90	152.10	155.70	155.60	61.35	129,200
11/29/2021	-2.30 / -1.50%	148.50	152.30	148.50	151.00	150.80	59.50	6,300
11/26/2021	-0.30 / -0.20%	154.50	154.50	152.00	153.00	153.30	60.28	15,300
11/25/2021	-0.20 / -0.13%	156.00	156.00	152.00	155.00	153.30	61.07	92,100
11/24/2021	+4.90 / +3.20%	160.00	160.00	152.90	157.80	155.20	62.18	101,600
11/23/2021	+2.60 / +1.68%	148.30	159.50	148.30	157.40	152.90	62.02	26,700
11/22/2021	-5.30 / -3.31%	160.20	160.20	150.00	154.90	154.80	61.03	105,400
11/19/2021	-2.60 / -1.59%	162.00	162.10	157.00	160.90	160.20	63.40	52,400
11/18/2021	0.00 / 0.00%	155.50	173.00	155.50	164.00	163.50	64.62	30,700
11/17/2021	+3.00 / +1.87%	163.00	166.00	161.00	163.80	164.00	64.54	55,300

<<Previous 30 days Next 30 days>>

SIP News

13/02	SIP: Information on project of subsidiary
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

More News

Related Companies

	Volume	Price	Change
BCM	164,600	70.10	-0.57%
CIG	445,900	8.58	0.35%
CKG	24,900	20.65	0.73%
CRE	25,200	6.95	-0.43%
DLG	1,112,900	1.97	-1.01%
DLR	0	22.00	0.00%
DTI	20,300	2.40	0.00%
DXS	1,380,500	6.64	0.76%
FIR	100,600	6.83	0.00%
FLC	0	3.50	0.00%