Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2022	+1.50 / +1.36%	109.50	113.00	108.90	112.00	110.90	45.55	6,600
7/21/2022	+2.30 / +2.11%	109.00	111.90	109.00	111.50	110.50	45.34	3,000
7/20/2022	+7.70 / +7.40%	108.00	112.00	108.00	111.80	109.20	45.46	46,300
7/19/2022	+2.80 / +2.71%	103.00	108.00	103.00	106.00	104.10	43.11	65,500
7/18/2022	+1.20 / +1.17%	104.00	104.00	100.80	103.50	103.20	42.09	40,300
7/15/2022	+0.20 / +0.19%	100.50	103.00	100.50	103.00	102.30	41.89	9,100
7/14/2022	+0.80 / +0.80%	103.00	103.00	101.10	101.10	102.80	41.11	5,100
7/13/2022	-1.70 / -1.66%	100.20	102.20	100.00	100.50	100.30	40.87	20,500
7/12/2022	+4.70 / +4.70%	102.90	104.90	100.50	104.80	104.20	41.80	33,200
7/11/2022	-2.50 / -2.44%	100.30	100.30	100.00	100.00	100.10	39.88	5,600
7/8/2022	+3.70 / +3.73%	104.90	104.90	100.20	103.00	102.50	41.08	2,500
7/7/2022	+1.20 / +1.18%	99.00	103.00	99.00	103.00	99.30	41.08	4,000
7/6/2022	-2.40 / -2.32%	102.00	102.30	101.00	101.10	101.80	40.32	9,900
7/5/2022	0.00 / 0.00%	103.10	105.00	103.00	103.10	103.50	41.12	22,300
7/4/2022	-0.30 / -0.29%	108.00	108.00	103.00	103.00	103.10	41.08	18,900
7/1/2022	+2.30 / +2.24%	105.00	105.00	102.00	105.00	103.30	41.88	28,800
6/30/2022	+0.80 / +0.78%	102.90	103.80	100.00	103.80	102.70	41.40	5,800
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

<<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%