Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2019	-0.30 / -0.55%	54.30	54.30	53.70	54.00	53.93	54.00	28,700
10/2/2019	0.00 / 0.00%	54.00	54.30	53.60	54.30	53.99	54.30	28,200
10/1/2019	+0.60 / +1.12%	53.10	54.40	53.10	54.30	53.65	54.30	23,700
9/30/2019	+0.50 / +0.94%	53.70	53.90	53.20	53.70	53.60	53.70	28,500
9/27/2019	+0.40 / +0.75%	52.90	53.60	52.70	53.40	53.23	53.40	25,600
9/26/2019	0.00 / 0.00%	53.00	53.00	52.40	53.00	52.81	53.00	27,300
9/25/2019	+0.30 / +0.57%	51.60	53.00	51.60	53.00	51.68	53.00	34,600
9/24/2019	+0.70 / +1.35%	51.30	52.70	51.00	52.70	51.58	52.70	29,700
9/23/2019	-0.70 / -1.33%	52.70	53.00	52.00	52.00	52.33	52.00	19,900
9/20/2019	0.00 / 0.00%	52.10	53.30	51.70	52.50	52.70	52.50	24,700
9/19/2019	+0.50 / +0.96%	53.00	53.00	51.20	52.50	52.07	52.50	24,100
9/18/2019	-0.70 / -1.33%	53.50	53.50	51.80	52.00	52.49	52.00	30,600
9/17/2019	-1.10 / -2.04%	54.00	54.00	52.70	52.70	53.50	52.70	33,100
9/16/2019	0.00 / 0.00%	55.00	55.00	53.00	53.80	53.88	53.80	42,000
9/13/2019	+0.60 / +1.12%	53.50	54.00	53.50	54.00	53.81	54.00	25,500
9/12/2019	0.00 / 0.00%	53.40	53.50	53.30	53.40	53.40	53.40	31,500
9/11/2019	+0.40 / +0.75%	53.40	53.50	53.30	53.40	53.34	53.40	31,500
9/10/2019	-0.30 / -0.56%	54.00	54.00	52.60	53.00	53.35	53.00	28,500
9/9/2019	-0.30 / -0.56%	53.60	53.70	53.20	53.30	53.42	53.30	34,800
9/6/2019	-0.20 / -0.37%	53.60	53.80	53.60	53.60	53.65	53.60	25,500
9/5/2019	-0.40 / -0.74%	53.90	54.00	53.70	53.80	53.87	53.80	31,100
9/4/2019	+0.20 / +0.37%	54.00	54.20	53.60	54.20	53.92	54.20	22,900
9/3/2019	0.00 / 0.00%	54.00	54.20	53.70	54.00	53.93	54.00	49,900
8/30/2019	-0.40 / -0.74%	54.20	55.00	53.50	54.00	54.01	54.00	56,400
8/29/2019	+0.60 / +1.12%	54.00	55.20	53.90	54.40	54.16	54.40	61,500
8/28/2019	0.00 / 0.00%	53.90	54.30	53.50	53.80	53.92	53.80	45,500
8/27/2019	-0.50 / -0.92%	53.80	54.50	53.70	53.80	53.94	53.80	43,500
8/26/2019	0.00 / 0.00%	54.00	54.30	53.60	54.30	53.84	54.30	40,000
8/23/2019	-0.40 / -0.73%	54.00	54.80	53.80	54.20	54.34	54.20	125,900
8/22/2019	+0.40 / +0.74%	54.10	54.60	54.00	54.60	54.27	54.60	156,000

<<Previous 30 days Next 30 days>>

BOT News

19/11	BOT: Board Resolution
23/10	BOT: Financial Statement Quarter 3/2020
24/08	BOT: Explanation for the semi-annual financial statement of 2020
20/08	BOT: Correction on report of shareholding of CNC Capital Vietnam JSC being no longer principal shareholder
20/08	BOT: Reviewed financial statement 2020