Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2024	-3.00 / -3.23%	93.00	93.80	86.50	90.00	88.60	76.80	620,300
3/15/2024	-0.20 / -0.21%	94.50	94.50	90.30	93.00	92.21	79.36	410,800
3/14/2024	-0.60 / -0.64%	94.40	94.40	92.90	93.20	93.53	79.53	295,800
3/13/2024	+2.80 / +3.08%	94.40	94.40	91.10	93.80	93.38	80.04	355,600
3/12/2024	+5.90 / +6.93%	85.90	91.00	85.60	91.00	90.07	77.65	752,000
3/11/2024	+1.50 / +1.79%	83.70	86.80	83.30	85.10	85.64	72.61	545,700
3/8/2024	+0.40 / +0.48%	83.00	84.00	82.00	83.60	82.96	71.33	301,600
3/7/2024	+0.80 / +0.97%	82.40	83.60	82.20	83.20	83.02	70.99	221,800
3/6/2024	-1.60 / -1.90%	82.40	83.10	82.20	82.40	82.61	70.31	188,500
3/5/2024	-0.10 / -0.12%	84.40	84.40	82.60	84.00	83.12	71.68	257,300
3/4/2024	-0.90 / -1.06%	85.20	85.20	84.00	84.10	84.48	71.76	203,200
3/1/2024	+1.00 / +1.19%	84.50	85.00	83.40	85.00	84.38	72.53	279,000
2/29/2024	+1.00 / +1.20%	84.00	84.00	81.60	84.00	82.78	71.68	438,800
2/28/2024	-0.20 / -0.24%	83.70	83.70	82.10	83.00	82.97	70.82	144,300
2/27/2024	+0.70 / +0.85%	82.30	84.00	81.60	83.20	82.80	70.99	538,900
2/26/2024	+2.30 / +2.87%	80.30	82.70	79.10	82.50	81.52	70.40	822,700
2/23/2024	-1.80 / -2.20%	82.00	83.50	80.20	80.20	81.82	68.43	447,400
2/22/2024	0.00 / 0.00%	83.00	83.00	81.80	82.00	82.16	69.97	200,000
2/21/2024	0.00 / 0.00%	82.10	84.30	82.00	82.00	83.08	69.97	369,400
2/20/2024	+3.40 / +4.33%	78.10	82.00	78.00	82.00	80.42	69.97	578,200
2/19/2024	-1.40 / -1.75%	80.00	80.00	78.20	78.60	78.90	67.07	287,900
2/16/2024	+2.00 / +2.56%	78.50	81.00	78.10	80.00	79.71	68.26	324,600
2/15/2024	-2.00 / -2.50%	80.00	80.00	77.70	78.00	78.57	66.56	361,100
2/7/2024	+0.30 / +0.38%	79.10	80.50	79.10	80.00	79.74	68.26	175,000
2/6/2024	-0.10 / -0.13%	80.50	80.50	78.60	79.70	79.34	68.01	196,800
2/5/2024	+2.00 / +2.57%	77.90	80.60	77.50	79.80	79.31	68.09	262,200
2/2/2024	-1.20 / -1.52%	79.10	79.70	77.10	77.80	78.36	66.39	386,000
2/1/2024	+1.50 / +1.94%	77.50	80.00	77.00	79.00	79.10	67.41	243,900
1/31/2024	+1.90 / +2.51%	75.50	78.50	75.50	77.50	76.97	66.13	429,200
1/30/2024	+1.80 / +2.44%	73.90	76.80	73.50	75.60	74.92	64.51	423,700

<<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	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%