Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2024	-0.50 / -0.64%	77.60	77.60	75.20	77.50	76.18	77.50	243,600
7/29/2024	-0.40 / -0.51%	79.00	79.20	75.00	78.00	75.81	78.00	1,424,700
7/26/2024	+0.60 / +0.77%	77.80	78.50	76.00	78.40	77.54	78.40	233,300
7/25/2024	-0.20 / -0.26%	76.20	78.00	76.20	77.80	77.39	77.80	116,900
7/24/2024	+2.50 / +3.31%	74.30	79.90	73.50	78.00	77.03	78.00	661,700
7/23/2024	-3.50 / -4.43%	78.50	79.50	74.70	75.50	76.80	75.50	581,100
7/22/2024	-3.00 / -3.66%	82.00	82.00	77.60	79.00	79.20	79.00	574,800
7/19/2024	-1.20 / -1.44%	83.20	83.20	81.20	82.00	81.96	82.00	258,800
7/18/2024	+0.30 / +0.36%	83.00	83.30	80.80	83.20	82.03	83.20	403,200
7/17/2024	-4.00 / -4.60%	87.90	87.90	81.80	82.90	85.13	82.90	481,800
7/16/2024	+4.10 / +4.95%	83.00	87.50	83.00	86.90	86.23	86.90	1,174,000
7/15/2024	+1.40 / +1.72%	81.60	83.30	81.60	82.80	82.40	82.80	293,800
7/12/2024	0.00 / 0.00%	81.50	81.90	80.50	81.40	81.10	81.40	192,000
7/11/2024	-0.90 / -1.09%	82.50	82.90	81.00	81.40	81.84	81.40	293,600
7/10/2024	+2.10 / +2.62%	82.00	83.40	81.50	82.30	82.66	82.30	460,500
7/9/2024	-0.70 / -0.75%	93.80	94.40	92.20	92.20	93.40	80.17	448,100
7/8/2024	+2.40 / +2.65%	90.80	93.40	90.80	92.90	92.46	80.78	400,800
7/5/2024	-0.50 / -0.55%	92.10	92.10	90.40	90.50	91.00	78.70	167,600
7/4/2024	-1.50 / -1.62%	92.60	93.00	90.00	91.00	92.01	79.13	185,100
7/3/2024	+1.70 / +1.87%	90.70	93.50	90.10	92.50	92.11	80.43	488,300
7/2/2024	+0.60 / +0.67%	90.20	91.00	89.10	90.80	90.40	78.96	134,600
7/1/2024	+1.20 / +1.35%	89.10	90.20	88.20	90.20	89.00	78.43	142,000
6/28/2024	-1.10 / -1.22%	90.20	90.20	87.90	89.00	88.78	77.39	438,500
6/27/2024	-0.80 / -0.88%	90.90	92.80	90.00	90.10	90.85	78.35	957,700
6/26/2024	0.00 / 0.00%	89.50	90.90	87.70	90.90	89.09	79.04	296,800
6/25/2024	+1.60 / +1.79%	89.10	90.90	89.10	90.90	89.91	79.04	238,700
6/24/2024	-5.70 / -6.00%	94.20	94.50	89.30	89.30	90.97	77.65	601,600
6/21/2024	+0.60 / +0.64%	94.80	95.50	94.00	95.00	94.71	82.61	424,900
6/20/2024	+3.40 / +3.74%	91.50	95.40	91.50	94.40	93.76	82.09	689,600
6/19/2024	-0.50 / -0.55%	91.50	91.50	90.20	91.00	90.73	79.13	138,300

<<Previous 30 days Next 30 days>>

SIP News

03/12	SIP: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Huỳnh Như Ngọc
11/10	SIP: Notification Insider Transaction - Huynh Nhu Ngoc
09/10	SIP: Change in the 21st Business Registration Certificate
07/10	SIP: Announcement of the change of listing
03/10	SIP: Decision on the change of listing

More News

Related Companies

	Volume	Price	Change
BCM	38,200	66.40	-1.04%
CIG	1,247,200	8.22	6.89%
CKG	13,900	26.00	-2.26%
CRE	42,400	6.98	-0.29%
DLG	1,189,700	1.88	-2.59%
DLR	0	15.20	0.00%
DTI	20,400	2.30	0.00%