Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/14/2023	-2.40 / -2.28%	105.00	105.10	102.30	103.00	103.40	43.21	68,700
6/13/2023	-3.90 / -3.61%	107.90	108.00	102.60	104.00	105.40	43.63	230,600
6/12/2023	-0.20 / -0.18%	107.50	116.00	106.50	108.00	107.90	45.31	35,500
6/9/2023	-1.90 / -1.74%	109.40	109.40	107.00	107.50	108.20	45.10	61,200
6/8/2023	-1.40 / -1.27%	113.00	113.00	107.00	109.00	109.40	45.73	91,900
6/7/2023	-2.20 / -1.92%	115.00	115.00	112.60	112.60	113.90	45.79	35,000
6/6/2023	+2.80 / +2.51%	112.90	118.00	111.70	114.50	114.80	46.56	55,600
6/5/2023	-1.00 / -0.89%	112.60	112.90	110.90	111.60	111.70	45.38	65,500
6/2/2023	-1.20 / -1.06%	115.80	115.80	111.30	112.20	112.60	45.63	40,800
6/1/2023	-0.60 / -0.52%	115.00	115.50	111.10	113.70	113.40	46.24	63,600
5/31/2023	+6.90 / +6.38%	114.90	118.50	110.00	115.00	114.30	46.77	94,000
5/30/2023	+8.10 / +7.95%	103.00	113.60	103.00	110.00	108.10	44.73	102,000
5/29/2023	-2.40 / -2.29%	104.00	106.00	100.00	102.50	101.90	41.68	120,600
5/26/2023	-1.40 / -1.34%	104.40	107.00	101.20	103.00	104.90	41.89	95,700
5/25/2023	+3.10 / +3.09%	101.50	107.80	101.50	103.50	104.40	42.09	96,700
5/24/2023	+2.30 / +2.35%	98.00	102.00	97.90	100.00	100.40	40.67	63,800
5/23/2023	+2.20 / +2.31%	96.50	99.00	95.50	97.60	97.70	39.69	87,000
5/22/2023	+1.00 / +1.06%	94.00	96.40	94.00	95.00	95.40	38.63	35,300
5/19/2023	+1.80 / +1.95%	92.00	95.00	92.00	94.00	94.00	38.23	84,700
5/18/2023	+2.30 / +2.57%	89.30	94.50	89.00	91.80	92.20	37.33	80,800
5/17/2023	+0.50 / +0.56%	89.10	90.70	89.00	90.40	89.50	36.76	27,600
5/16/2023	+0.20 / +0.22%	89.10	91.00	89.10	90.00	89.90	36.60	25,900
5/15/2023	-1.50 / -1.63%	92.10	92.10	88.10	90.50	89.80	36.80	93,000
5/12/2023	+0.30 / +0.33%	93.40	93.40	90.00	92.50	92.00	37.62	25,100
5/11/2023	-0.10 / -0.11%	94.90	94.90	91.00	92.40	92.20	37.57	33,400
5/10/2023	-0.10 / -0.11%	92.80	93.20	91.50	93.00	92.50	37.82	28,200
5/9/2023	+4.60 / +5.22%	91.90	95.00	91.50	92.80	93.10	37.74	79,700
5/8/2023	+7.50 / +8.97%	84.00	91.10	83.80	91.10	88.20	37.05	121,500
5/5/2023	-0.20 / -0.24%	83.00	84.30	83.00	83.60	83.60	34.00	24,300
5/4/2023	-0.90 / -1.07%	83.90	85.40	83.10	83.10	83.80	33.79	38,800

<<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	213,900	70.50	0.57%
CIG	279,100	8.55	0.59%
CKG	8,200	20.50	0.00%
CRE	54,900	6.98	0.00%
DLG	1,610,400	1.99	0.00%
DLR	0	22.00	0.00%
DTI	16,900	2.40	0.00%
DXS	939,800	6.59	-0.60%
FIR	155,400	6.83	0.00%
FLC	0	3.50	0.00%