Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2024	+0.05 / +0.25%	20.30	20.45	20.00	20.35	20.26	20.35	606,200
1/17/2024	+0.05 / +0.25%	20.25	20.40	20.00	20.30	20.24	20.30	684,600
1/16/2024	+0.05 / +0.25%	20.20	20.25	20.10	20.25	20.17	20.25	634,000
1/15/2024	0.00 / 0.00%	20.20	20.25	20.05	20.20	20.14	20.20	546,100
1/12/2024	-0.05 / -0.25%	20.25	20.30	20.10	20.20	20.18	20.20	1,419,900
1/11/2024	-0.15 / -0.74%	20.40	20.50	20.05	20.25	20.27	20.25	718,600
1/10/2024	0.00 / 0.00%	20.40	20.55	20.20	20.40	20.32	20.40	710,800
1/9/2024	+0.05 / +0.25%	20.35	20.60	20.15	20.40	20.29	20.40	680,800
1/8/2024	+0.35 / +1.75%	20.05	20.40	20.05	20.35	20.26	20.35	740,400
1/5/2024	-0.05 / -0.25%	20.05	20.20	19.95	20.00	20.03	20.00	707,800
1/4/2024	+0.05 / +0.25%	20.00	20.05	19.90	20.05	19.98	20.05	681,600
1/3/2024	+0.05 / +0.25%	19.90	20.00	19.70	20.00	19.86	20.00	736,100
1/2/2024	-0.10 / -0.50%	20.05	20.05	19.70	19.95	19.86	19.95	722,500
12/29/2023	+0.10 / +0.50%	19.95	20.05	19.60	20.05	19.82	20.05	764,700
12/28/2023	-0.10 / -0.50%	20.05	20.05	19.60	19.95	19.75	19.95	897,100
12/27/2023	+0.20 / +1.01%	19.85	20.05	18.65	20.05	19.51	20.05	1,006,600
12/26/2023	-0.25 / -1.24%	20.10	20.15	19.70	19.85	19.93	19.85	689,400
12/25/2023	0.00 / 0.00%	20.10	20.20	19.85	20.10	20.03	20.10	776,600
12/22/2023	+0.10 / +0.50%	20.00	20.20	19.85	20.10	20.03	20.10	935,800
12/21/2023	0.00 / 0.00%	20.00	20.05	19.90	20.00	19.93	20.00	678,800
12/20/2023	0.00 / 0.00%	20.00	20.15	19.90	20.00	19.95	20.00	1,060,600
12/19/2023	+0.15 / +0.76%	19.85	20.00	19.70	20.00	19.78	20.00	732,200
12/18/2023	0.00 / 0.00%	19.85	20.00	19.50	19.85	19.70	19.85	987,219
12/15/2023	-0.05 / -0.25%	19.90	20.00	19.80	19.85	19.86	19.85	777,500
12/14/2023	+0.05 / +0.25%	19.85	20.10	19.55	19.90	19.83	19.90	777,000
12/13/2023	-0.05 / -0.25%	19.85	19.90	19.50	19.85	19.64	19.85	748,300
12/12/2023	-0.20 / -1.00%	20.10	20.10	19.45	19.90	19.76	19.90	1,025,100
12/11/2023	+0.05 / +0.25%	20.05	20.15	19.70	20.10	19.92	20.10	715,100
12/8/2023	-0.10 / -0.50%	20.15	20.30	19.75	20.05	20.07	20.05	720,600
12/7/2023	-0.05 / -0.25%	20.20	20.25	19.70	20.15	19.98	20.15	757,300

<<Previous 30 days Next 30 days>>

CDC News

25/10	CDC: BOD resolution dated October 23, 2024
07/10	CDC: BOD resolution dated October 02, 2024
27/09	CDC: Change in personnel
12/09	CDC: Report on the day nolonger being major shareholders - Trinh Duy Minh
09/09	CDC: Report affiliated person trade - DAO THI MINH HIEN