Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2022	-0.30 / -0.29%	103.00	103.00	103.00	103.00	103.00	41.08	100
6/28/2022	+1.20 / +1.16%	103.50	105.00	103.00	104.70	103.30	41.76	35,100
6/27/2022	+6.60 / +6.71%	100.00	105.00	99.00	105.00	103.50	41.88	172,900
6/24/2022	-0.30 / -0.30%	98.60	100.00	98.20	98.30	98.40	39.21	14,300
6/23/2022	-0.80 / -0.80%	98.90	99.00	96.90	99.00	98.60	39.49	3,200
6/22/2022	+1.60 / +1.66%	99.00	103.50	98.00	98.00	99.80	39.09	7,600
6/21/2022	+4.20 / +4.48%	98.70	98.70	94.50	97.90	96.40	39.05	4,200
6/20/2022	+0.30 / +0.30%	90.60	99.50	90.60	99.00	93.70	39.49	50,700
6/17/2022	-1.80 / -1.79%	100.00	100.00	97.70	98.50	98.70	39.29	75,100
6/16/2022	+0.10 / +0.10%	101.30	102.00	99.00	101.40	100.30	40.44	62,200
6/15/2022	-6.40 / -6.07%	106.50	106.60	99.00	99.00	101.30	39.49	40,900
6/14/2022	-0.20 / -0.19%	106.40	106.40	102.10	106.20	105.40	42.36	23,500
6/13/2022	-6.20 / -5.57%	106.30	110.10	104.50	105.10	106.40	41.92	19,600
6/10/2022	-5.60 / -4.84%	113.00	113.00	110.10	110.10	111.30	43.91	24,900
6/9/2022	+5.00 / +4.55%	113.90	117.90	113.90	115.00	115.70	45.87	9,400
6/8/2022	+5.10 / +4.68%	109.00	115.00	108.80	114.00	110.00	45.47	54,200
6/7/2022	0.00 / 0.00%	109.10	109.50	108.00	108.80	108.90	43.39	11,400
6/6/2022	-5.80 / -5.05%	114.90	114.90	101.20	109.10	108.80	43.51	88,800
6/3/2022	-0.10 / -0.09%	113.00	116.00	113.00	114.90	114.90	45.83	516,700
6/2/2022	-3.40 / -2.92%	118.00	118.00	113.20	113.20	115.00	45.15	28,000
6/1/2022	-1.30 / -1.11%	118.00	118.00	115.00	116.00	116.60	46.27	20,700
5/31/2022	+3.40 / +3.01%	113.00	119.00	113.00	116.20	117.30	46.35	69,400
5/30/2022	+7.00 / +6.57%	106.60	115.00	106.60	113.50	112.80	45.27	35,000
5/27/2022	+1.20 / +1.12%	106.00	108.00	103.50	107.90	106.50	43.04	17,200
5/26/2022	+4.90 / +4.78%	104.90	108.20	104.80	107.50	106.70	42.88	33,700
5/25/2022	+4.50 / +4.49%	102.20	104.80	102.20	104.80	102.60	41.80	5,100
5/24/2022	+1.20 / +1.20%	101.00	101.00	99.50	101.00	100.30	40.28	22,100
5/23/2022	-0.90 / -0.90%	100.00	101.00	99.50	99.50	99.80	39.69	20,300
5/20/2022	+0.50 / +0.49%	99.20	101.90	99.20	101.90	100.40	40.64	5,600
5/19/2022	-0.50 / -0.49%	101.00	103.00	101.00	101.10	101.40	40.32	14,700

<<Previous 30 days Next 30 days>>

SIP News

15:52	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%