Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2019	+1.10 / +2.08%	54.20	55.00	53.90	53.90	54.37	53.90	1,200
5/21/2019	0.00 / 0.00%	53.00	53.00	52.00	52.80	52.48	52.80	9,000
5/20/2019	+0.70 / +1.34%	53.80	53.80	52.80	52.80	52.83	52.80	6,300
5/17/2019	-0.10 / -0.19%	53.00	53.00	52.00	52.00	52.10	52.00	10,300
5/16/2019	-0.90 / -1.70%	53.00	53.00	51.60	52.10	52.01	52.10	14,200
5/15/2019	0.00 / 0.00%	53.00	53.00	53.00	53.00	53.00	53.00	2,800
5/14/2019	0.00 / 0.00%	53.00	53.00	53.00	53.00	53.00	53.00	6,400
5/13/2019	+0.20 / +0.38%	53.00	53.00	53.00	53.00	53.00	53.00	4,800
5/10/2019	-0.30 / -0.56%	52.20	53.00	52.00	53.00	52.82	53.00	6,400
5/9/2019	-0.20 / -0.37%	52.20	53.30	52.20	53.30	52.65	53.30	2,700
5/8/2019	+0.30 / +0.56%	53.50	53.50	52.00	53.50	52.14	53.50	3,300
5/7/2019	-0.30 / -0.56%	51.50	53.20	51.50	53.20	52.07	53.20	7,000
5/6/2019	+1.80 / +3.48%	51.00	53.50	51.00	53.50	51.53	53.50	8,200
5/3/2019	+0.90 / +1.73%	51.00	52.90	51.00	52.90	51.68	52.90	10,800
5/2/2019	+0.90 / +1.76%	51.20	52.40	51.20	52.00	51.24	52.00	5,200
4/26/2019	-1.00 / -1.87%	53.50	53.50	51.00	52.50	51.12	52.50	12,100
4/25/2019	+1.00 / +1.90%	53.50	53.50	51.00	53.50	51.51	53.50	2,500
4/24/2019	-0.60 / -1.13%	52.80	52.80	51.10	52.50	52.14	52.50	7,800
4/23/2019	0.00 / 0.00%	53.00	53.10	53.00	53.10	53.07	53.10	700
4/22/2019	+0.10 / +0.19%	50.60	53.10	50.60	53.10	52.60	53.10	1,000
4/19/2019	0.00 / 0.00%	53.00	53.00	53.00	53.00	53.00	53.00	500
4/18/2019	+1.50 / +2.91%	54.00	54.00	53.00	53.00	53.20	53.00	500
4/17/2019	-1.80 / -3.38%	53.10	53.10	51.30	51.50	51.45	51.50	5,200
4/16/2019	+1.10 / +2.11%	53.30	53.30	53.30	53.30	53.30	53.30	4,600
4/12/2019	-0.10 / -0.19%	52.20	52.20	52.20	52.20	52.20	52.20	0
4/11/2019	-0.20 / -0.38%	52.00	52.30	52.00	52.30	52.20	52.30	3,000
4/10/2019	0.00 / 0.00%	52.20	52.50	52.20	52.50	52.46	52.50	18,100
4/9/2019	0.00 / 0.00%	52.50	52.50	51.00	52.50	52.20	52.50	15,200
4/8/2019	0.00 / 0.00%	52.50	52.50	51.00	52.50	52.15	52.50	9,500
4/5/2019	0.00 / 0.00%	52.50	52.60	52.50	52.50	52.50	52.50	16,500

<<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