Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2023	+0.70 / +1.17%	60.00	61.30	60.00	60.70	60.45	50.93	36,300
9/28/2023	-1.00 / -1.64%	60.30	62.00	59.60	60.00	59.99	50.35	53,200
9/27/2023	+0.60 / +0.99%	60.40	61.00	58.60	61.00	59.78	51.18	75,600
9/26/2023	-0.10 / -0.17%	59.60	62.00	59.60	60.40	60.43	50.68	76,400
9/25/2023	-2.40 / -3.82%	63.90	63.90	60.50	60.50	62.30	50.76	65,000
9/22/2023	-2.20 / -3.38%	64.20	65.00	61.00	62.90	63.14	52.78	138,200
9/21/2023	+0.50 / +0.77%	65.00	67.00	64.00	65.10	65.81	54.62	86,900
9/20/2023	+1.30 / +2.05%	62.70	65.40	62.70	64.60	64.52	54.21	64,200
9/19/2023	+0.20 / +0.32%	63.10	64.30	62.50	63.30	63.23	53.11	56,500
9/18/2023	-0.70 / -1.10%	63.80	64.90	63.00	63.10	63.65	52.95	97,700
9/15/2023	-1.20 / -1.85%	66.00	67.00	63.80	63.80	64.39	53.53	128,000
9/14/2023	-1.70 / -2.55%	66.70	66.70	65.00	65.00	65.80	54.54	136,100
9/13/2023	-1.10 / -1.62%	67.80	68.10	66.70	66.70	67.37	55.97	108,000
9/12/2023	0.00 / 0.00%	67.80	68.40	67.00	67.80	67.44	56.89	222,800
9/11/2023	-1.60 / -2.31%	69.60	70.20	66.90	67.80	68.64	56.89	279,000
9/8/2023	-0.10 / -0.14%	69.50	70.20	68.50	69.40	69.44	58.23	152,300
9/7/2023	+1.20 / +1.76%	71.50	71.90	69.00	69.50	70.26	58.32	420,800
9/6/2023	0.00 / 0.00%	137.50	138.20	136.00	136.50	136.95	57.27	261,300
9/5/2023	+3.50 / +2.63%	135.00	136.50	134.00	136.50	135.43	57.27	209,200
8/31/2023	+0.90 / +0.68%	133.00	134.00	131.50	133.00	132.65	55.80	118,200
8/30/2023	-0.40 / -0.30%	133.90	134.00	132.00	132.10	132.79	55.42	72,200
8/29/2023	+0.10 / +0.08%	134.90	134.90	132.00	132.50	132.75	55.59	109,100
8/28/2023	+1.20 / +0.91%	133.20	134.80	132.00	132.40	133.83	55.55	146,000
8/25/2023	+3.70 / +2.90%	128.40	132.00	127.80	131.20	129.16	55.04	85,400
8/24/2023	+1.70 / +1.35%	125.80	127.50	124.00	127.50	126.40	53.49	48,500
8/23/2023	+3.60 / +2.95%	125.90	126.00	121.30	125.80	124.04	52.78	112,600
8/22/2023	-0.80 / -0.65%	126.50	126.50	121.00	122.20	122.29	51.27	149,900
8/21/2023	+1.30 / +1.07%	121.90	128.50	120.00	123.00	122.51	51.60	42,100
8/18/2023	-5.90 / -4.62%	127.60	127.60	121.50	121.70	124.21	51.06	162,000
8/17/2023	-0.40 / -0.31%	128.00	129.90	127.60	127.60	128.38	53.53	52,700

<<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	80,500	70.60	0.71%
CIG	147,900	8.61	1.29%
CKG	500	20.50	0.00%
CRE	28,700	7.09	1.58%
DLG	741,500	1.99	0.00%
DLR	0	22.00	0.00%
DTI	10,800	2.40	0.00%
DXS	370,200	6.61	-0.30%
FIR	55,400	6.65	-2.64%
FLC	0	3.50	0.00%