Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2022	0.00 / 0.00%	18.60	18.80	18.50	18.60	18.60	18.60	326,800
12/20/2022	-0.05 / -0.27%	18.65	18.80	18.50	18.60	18.57	18.60	539,900
12/19/2022	+0.15 / +0.81%	18.50	18.80	18.45	18.65	18.59	18.65	166,200
12/16/2022	0.00 / 0.00%	18.50	18.50	18.35	18.50	18.41	18.50	672,400
12/15/2022	+0.10 / +0.54%	18.40	18.65	18.30	18.50	18.43	18.50	354,500
12/14/2022	+0.10 / +0.55%	18.30	18.60	18.25	18.40	18.35	18.40	158,600
12/13/2022	-0.05 / -0.27%	18.35	18.45	18.20	18.30	18.28	18.30	150,800
12/12/2022	-0.05 / -0.27%	18.40	18.45	18.30	18.35	18.35	18.35	158,000
12/9/2022	+0.05 / +0.27%	18.40	18.40	18.25	18.40	18.31	18.40	140,500
12/8/2022	-0.05 / -0.27%	18.40	18.80	18.30	18.35	18.47	18.35	379,600
12/7/2022	0.00 / 0.00%	18.35	18.55	18.25	18.40	18.38	18.40	341,400
12/6/2022	-0.30 / -1.60%	18.70	18.80	18.40	18.40	18.59	18.40	211,400
12/5/2022	+0.15 / +0.81%	18.60	18.85	18.55	18.70	18.70	18.70	579,500
12/2/2022	+0.15 / +0.82%	18.40	18.60	18.35	18.55	18.48	18.55	480,000
12/1/2022	-0.05 / -0.27%	18.50	18.55	18.30	18.40	18.41	18.40	133,400
11/30/2022	+0.05 / +0.27%	18.45	18.50	18.25	18.45	18.37	18.45	453,400
11/29/2022	0.00 / 0.00%	18.40	18.50	18.15	18.40	18.34	18.40	149,100
11/28/2022	+0.40 / +2.22%	18.05	18.55	18.05	18.40	18.33	18.40	162,200
11/25/2022	0.00 / 0.00%	18.00	18.20	17.90	18.00	18.02	18.00	147,000
11/24/2022	+0.10 / +0.56%	17.90	18.05	17.75	18.00	17.91	18.00	145,400
11/23/2022	+0.10 / +0.56%	17.80	18.10	17.75	17.90	17.86	17.90	142,700
11/22/2022	0.00 / 0.00%	17.80	18.00	17.60	17.80	17.80	17.80	144,500
11/21/2022	0.00 / 0.00%	17.75	17.95	17.65	17.80	17.79	17.80	503,000
11/18/2022	-0.20 / -1.11%	18.00	18.10	17.55	17.80	17.78	17.80	566,500
11/17/2022	+0.35 / +1.98%	17.65	18.10	17.65	18.00	17.89	18.00	480,800
11/16/2022	+0.05 / +0.28%	17.60	17.90	17.05	17.65	17.55	17.65	216,800
11/15/2022	0.00 / 0.00%	17.60	17.60	17.10	17.60	17.49	17.60	229,600
11/14/2022	-0.05 / -0.28%	17.60	17.80	16.70	17.60	17.13	17.60	203,300
11/11/2022	-0.35 / -1.94%	18.00	18.10	17.65	17.65	17.89	17.65	821,200
11/10/2022	-0.25 / -1.37%	18.20	18.25	17.80	18.00	18.07	18.00	183,500

<<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