Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2020	+4.60 / +6.10%	75.00	81.90	75.00	80.00	79.58	23.51	283,800
7/29/2020	-3.00 / -3.83%	78.00	78.00	74.50	75.40	75.20	22.16	18,000
7/28/2020	+4.10 / +5.52%	76.60	78.50	75.00	78.40	77.34	23.04	12,900
7/27/2020	-7.50 / -9.17%	78.00	79.00	74.20	74.30	76.58	21.83	57,500
7/24/2020	-2.20 / -2.64%	83.00	84.00	79.00	81.00	81.80	23.80	94,900
7/23/2020	-1.30 / -1.54%	83.30	84.40	82.90	83.20	83.59	24.45	13,600
7/22/2020	-0.80 / -0.94%	84.70	84.70	84.00	84.50	84.26	24.57	9,200
7/21/2020	-0.30 / -0.35%	85.40	85.40	84.00	85.30	84.67	24.80	18,700
7/20/2020	+1.50 / +1.78%	84.50	86.70	84.50	85.60	85.44	24.89	44,300
7/17/2020	-0.80 / -0.94%	85.00	85.00	83.80	84.60	84.09	24.60	22,600
7/16/2020	+0.30 / +0.35%	85.10	85.70	83.00	85.40	84.33	24.83	19,100
7/15/2020	-0.50 / -0.58%	85.30	85.30	85.00	85.10	85.11	24.74	12,800
7/14/2020	-0.30 / -0.35%	85.70	86.00	84.50	85.60	85.10	24.89	4,100
7/13/2020	0.00 / 0.00%	86.00	86.90	85.10	85.90	85.67	24.97	1,200
7/10/2020	0.00 / 0.00%	86.40	87.00	85.00	86.00	85.89	25.00	4,600
7/9/2020	+1.10 / +1.30%	84.90	87.00	84.50	86.00	86.36	25.00	23,700
7/8/2020	+0.40 / +0.47%	85.10	85.10	84.00	84.90	84.50	24.68	31,400
7/7/2020	0.00 / 0.00%	84.60	85.50	84.50	84.50	84.53	24.57	22,100
7/6/2020	-0.40 / -0.47%	81.90	86.80	81.90	84.50	84.48	24.57	11,200
7/3/2020	-0.20 / -0.24%	84.00	86.00	83.50	83.50	84.91	24.28	64,700
7/2/2020	-0.30 / -0.36%	85.80	85.80	83.60	83.70	83.92	24.33	5,200
7/1/2020	+1.00 / +1.20%	82.00	86.00	82.00	84.00	83.59	24.42	10,700
6/30/2020	+0.10 / +0.12%	84.40	84.40	82.00	83.00	83.20	24.13	62,000
6/29/2020	-4.20 / -4.82%	87.10	87.10	81.10	82.90	83.43	24.10	37,500
6/26/2020	+1.70 / +2.02%	84.90	89.80	83.00	86.00	87.10	25.00	64,200
6/25/2020	+1.30 / +1.57%	82.00	85.00	81.80	84.30	82.82	24.51	31,800
6/24/2020	-0.40 / -0.48%	83.00	84.00	82.60	83.00	82.99	24.13	27,000
6/23/2020	-0.60 / -0.71%	84.00	85.00	83.40	83.40	83.87	24.25	29,500
6/22/2020	+0.70 / +0.84%	85.30	85.30	83.80	84.00	84.46	24.42	21,100
6/19/2020	+1.60 / +1.93%	83.00	84.70	80.50	84.60	83.29	24.60	54,100

<<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	1,248,300	74.90	3.45%
CIG	345,200	8.25	0.36%
CKG	11,200	21.30	-0.47%
CRE	52,300	7.12	-0.42%
DLG	1,695,900	1.99	-0.50%
DLR	0	22.00	0.00%
DTI	48,700	2.50	4.17%
DXS	1,837,800	7.15	0.56%
FIR	192,200	6.93	-1.00%
FLC	0	3.50	0.00%