Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2022	-0.25 / -1.39%	18.00	18.10	17.75	17.75	17.95	17.75	238,800
10/28/2022	0.00 / 0.00%	18.00	18.30	17.90	18.00	18.09	18.00	208,800
10/27/2022	-0.20 / -1.10%	18.20	18.35	17.95	18.00	18.16	18.00	141,500
10/26/2022	-0.05 / -0.27%	18.25	18.45	17.95	18.20	18.20	18.20	138,400
10/25/2022	+0.05 / +0.27%	18.15	18.40	17.85	18.25	18.12	18.25	137,500
10/24/2022	-0.30 / -1.62%	18.45	18.50	18.10	18.20	18.32	18.20	146,300
10/21/2022	-0.20 / -1.07%	18.65	18.70	18.30	18.50	18.48	18.50	132,900
10/20/2022	+0.05 / +0.27%	18.65	18.75	18.40	18.70	18.55	18.70	212,700
10/19/2022	-0.15 / -0.80%	18.80	18.90	18.60	18.65	18.73	18.65	1,404,600
10/18/2022	+0.40 / +2.17%	18.45	18.95	18.45	18.80	18.80	18.80	512,800
10/17/2022	-0.20 / -1.08%	18.60	18.60	18.30	18.40	18.49	18.40	1,323,200
10/14/2022	+0.15 / +0.81%	18.45	18.70	18.40	18.60	18.51	18.60	251,100
10/13/2022	+0.35 / +1.93%	18.15	18.45	18.00	18.45	18.22	18.45	283,900
10/12/2022	+0.30 / +1.69%	17.85	18.10	17.80	18.10	17.98	18.10	170,600
10/11/2022	-0.20 / -1.11%	17.90	18.00	17.75	17.80	17.97	17.80	415,600
10/10/2022	+0.10 / +0.56%	17.85	18.10	17.85	18.00	18.00	18.00	1,064,300
10/7/2022	-0.55 / -2.98%	18.35	18.35	17.75	17.90	18.00	17.90	1,533,900
10/6/2022	-0.05 / -0.27%	18.50	18.60	18.20	18.45	18.37	18.45	367,200
10/5/2022	+0.45 / +2.49%	18.15	18.50	18.15	18.50	18.36	18.50	376,200
10/4/2022	+0.05 / +0.28%	18.05	18.15	17.85	18.05	18.03	18.05	379,000
10/3/2022	-0.15 / -0.83%	18.15	18.25	17.90	18.00	18.04	18.00	1,277,400
9/30/2022	+0.30 / +1.68%	17.85	18.15	17.75	18.15	17.94	18.15	405,100
9/29/2022	-0.10 / -0.56%	18.05	18.50	17.85	17.85	18.28	17.85	294,400
9/28/2022	-0.55 / -2.97%	18.50	18.50	17.95	17.95	18.30	17.95	200,200
9/27/2022	-0.10 / -0.54%	18.55	18.75	18.45	18.50	18.61	18.50	362,500
9/26/2022	-0.15 / -0.80%	18.60	18.60	18.45	18.60	18.54	18.60	181,700
9/23/2022	-0.05 / -0.27%	18.80	19.05	18.65	18.75	18.84	18.75	1,127,600
9/22/2022	0.00 / 0.00%	18.75	18.80	18.60	18.80	18.69	18.80	441,842
9/21/2022	-0.05 / -0.27%	18.80	18.90	18.70	18.80	18.74	18.80	1,278,700
9/20/2022	+0.15 / +0.80%	18.75	18.90	18.70	18.85	18.80	18.85	183,200

<<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