Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/9/2024	-0.60 / -0.81%	73.80	74.20	72.70	73.60	73.21	73.60	283,400
9/6/2024	0.00 / 0.00%	73.60	74.40	73.00	74.20	73.61	74.20	235,900
9/5/2024	-2.00 / -2.62%	76.40	76.40	74.20	74.20	75.02	74.20	231,300
9/4/2024	-0.70 / -0.91%	76.30	76.40	75.30	76.20	75.90	76.20	489,100
8/30/2024	+1.00 / +1.32%	75.90	76.90	75.40	76.90	76.09	76.90	583,500
8/29/2024	0.00 / 0.00%	75.90	76.40	75.10	75.90	75.86	75.90	278,600
8/28/2024	-0.10 / -0.13%	76.00	76.70	74.60	75.90	75.63	75.90	343,500
8/27/2024	+0.60 / +0.80%	75.50	76.30	74.30	76.00	75.37	76.00	424,900
8/26/2024	+0.20 / +0.27%	75.40	76.40	72.50	75.40	74.84	75.40	1,031,900
8/23/2024	+0.60 / +0.80%	74.20	76.40	74.00	75.20	75.00	75.20	651,400
8/22/2024	-0.10 / -0.13%	74.20	74.70	73.70	74.60	74.03	74.60	267,900
8/21/2024	-0.30 / -0.40%	75.00	75.00	73.70	74.70	74.11	74.70	353,700
8/20/2024	+0.20 / +0.27%	74.10	75.00	73.90	75.00	74.47	75.00	372,600
8/19/2024	+1.30 / +1.77%	73.60	74.90	73.10	74.80	74.03	74.80	356,300
8/16/2024	+3.30 / +4.70%	70.40	73.70	70.40	73.50	72.61	73.50	329,000
8/15/2024	-2.20 / -3.04%	72.80	72.80	70.10	70.20	70.81	70.20	448,400
8/14/2024	-0.80 / -1.09%	73.70	73.70	72.40	72.40	73.12	72.40	268,400
8/13/2024	-0.10 / -0.14%	73.80	74.00	72.10	73.20	72.94	73.20	181,800
8/12/2024	+2.50 / +3.53%	70.80	73.30	70.40	73.30	71.34	73.30	654,700
8/9/2024	+0.10 / +0.14%	70.70	71.40	70.00	70.80	70.56	70.80	227,500
8/8/2024	-0.30 / -0.42%	71.40	71.40	69.30	70.70	70.08	70.70	312,000
8/7/2024	0.00 / 0.00%	71.90	71.90	70.20	71.00	70.95	71.00	156,700
8/6/2024	+2.40 / +3.50%	72.00	72.00	68.60	71.00	69.89	71.00	213,100
8/5/2024	-5.10 / -6.92%	72.90	72.90	68.60	68.60	70.08	68.60	746,800
8/2/2024	+1.90 / +2.65%	70.00	73.70	69.10	73.70	70.96	73.70	915,900
8/1/2024	-3.00 / -4.01%	75.00	75.20	70.10	71.80	71.95	71.80	782,000
7/31/2024	-2.70 / -3.48%	77.50	77.60	74.80	74.80	75.44	74.80	1,119,900
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

<<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	137,800	66.70	-0.60%
CIG	1,783,800	8.22	6.89%
CKG	28,900	26.50	-0.38%
CRE	62,500	6.99	-0.14%
DLG	2,114,900	1.85	-4.15%
DLR	100	17.20	13.16%
DTI	28,800	2.30	0.00%