Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2019	+0.40 / +0.74%	54.10	54.60	54.00	54.60	54.27	54.60	156,000
8/21/2019	+0.20 / +0.37%	54.00	54.60	54.00	54.20	54.30	54.20	167,000
8/20/2019	0.00 / 0.00%	53.50	54.60	53.50	54.00	54.23	54.00	366,100
8/19/2019	-0.20 / -0.37%	54.00	54.00	54.00	54.00	54.00	54.00	20,500
8/16/2019	-0.70 / -1.27%	54.00	54.50	54.00	54.30	54.19	54.30	51,300
8/15/2019	-0.50 / -0.90%	54.00	55.30	54.00	55.00	54.52	55.00	35,500
8/14/2019	+0.30 / +0.54%	55.00	56.00	55.00	55.50	55.41	55.50	27,300
8/13/2019	-0.30 / -0.54%	55.50	55.90	55.20	55.20	55.45	55.20	16,300
8/12/2019	-0.10 / -0.18%	55.00	56.00	55.00	55.50	55.51	55.50	35,400
8/9/2019	-0.10 / -0.18%	56.00	56.10	55.00	55.70	55.56	55.70	14,500
8/8/2019	-0.50 / -0.89%	55.80	56.60	55.00	55.80	55.68	55.80	17,800
8/7/2019	+0.80 / +1.44%	55.90	56.50	55.50	56.30	55.85	56.30	22,800
8/6/2019	-1.50 / -2.63%	56.00	56.00	55.50	55.50	55.64	55.50	10,000
8/5/2019	+0.20 / +0.35%	56.20	57.00	56.10	57.00	56.26	57.00	22,500
8/2/2019	0.00 / 0.00%	57.00	57.00	56.50	56.50	56.81	56.50	33,000
8/1/2019	-0.30 / -0.53%	56.50	57.00	56.50	56.50	56.78	56.50	34,000
7/31/2019	-0.30 / -0.53%	56.00	57.50	56.00	56.80	56.75	56.80	94,000
7/30/2019	+0.90 / +1.60%	56.20	57.50	55.90	57.10	56.60	57.10	155,100
7/29/2019	-0.40 / -0.71%	56.50	57.80	55.80	56.20	56.55	56.20	148,500
7/26/2019	-0.50 / -0.87%	56.00	57.50	55.80	57.00	56.56	57.00	70,000
7/25/2019	+1.00 / +1.77%	57.50	57.50	55.80	57.50	56.56	57.50	70,000
7/24/2019	+0.70 / +1.25%	55.80	57.50	55.80	56.50	56.52	56.50	88,400
7/23/2019	-0.70 / -1.24%	56.00	57.50	55.80	55.80	56.51	55.80	87,500
7/22/2019	+0.10 / +0.18%	56.50	57.50	55.80	56.50	56.52	56.50	82,500
7/19/2019	+3.20 / +6.06%	56.80	57.00	55.80	56.00	56.41	56.00	75,900
7/18/2019	-3.50 / -6.22%	56.30	56.60	52.80	52.80	56.18	52.80	71,400
7/17/2019	-0.30 / -0.53%	56.30	56.30	56.30	56.30	56.30	56.30	12,000
7/16/2019	0.00 / 0.00%	56.60	56.60	56.60	56.60	56.60	56.60	0
7/15/2019	0.00 / 0.00%	56.60	56.60	56.60	56.60	56.60	56.60	0
7/12/2019	-1.60 / -2.88%	56.50	57.00	54.00	54.00	56.62	54.00	13,000

<<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