Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/22/2013	-0.90 / -3.64%	24.50	24.60	23.50	23.80	23.80	13.28	1,053,310
1/21/2013	0.00 / 0.00%	24.70	24.80	24.40	24.70	24.70	13.78	166,210
1/18/2013	-0.80 / -3.14%	25.50	25.50	24.60	24.70	24.70	13.78	289,800
1/17/2013	+0.90 / +3.66%	24.50	26.30	24.40	25.50	25.50	14.23	1,598,340
1/16/2013	+0.10 / +0.41%	24.80	24.90	24.40	24.60	24.60	13.73	435,930
1/15/2013	+0.40 / +1.66%	24.00	24.70	24.00	24.50	24.50	13.67	150,970
1/14/2013	-0.90 / -3.60%	24.00	24.80	23.90	24.10	24.10	13.45	214,170
1/11/2013	-0.20 / -0.79%	25.30	25.30	24.70	25.00	25.00	13.95	194,600
1/10/2013	+0.30 / +1.20%	24.50	25.60	24.50	25.20	25.20	14.06	156,800
1/9/2013	+0.50 / +2.05%	25.00	25.60	24.40	24.90	24.90	13.89	806,810
1/8/2013	+0.90 / +3.83%	23.60	24.40	23.60	24.40	24.40	13.61	431,500
1/7/2013	+0.10 / +0.43%	23.40	24.10	23.40	23.50	23.50	13.11	204,200
1/4/2013	0.00 / 0.00%	23.20	23.60	23.20	23.40	23.40	13.06	85,370
1/3/2013	-0.30 / -1.27%	23.80	23.80	23.00	23.40	23.40	13.06	145,760
1/2/2013	+0.40 / +1.72%	23.30	24.00	23.30	23.70	23.70	13.22	212,960
12/28/2012	-0.30 / -1.27%	23.60	23.60	23.30	23.30	23.30	13.00	152,700
12/27/2012	-0.10 / -0.42%	23.70	23.90	23.60	23.60	23.60	13.17	112,120
12/26/2012	-0.10 / -0.42%	23.80	23.90	23.70	23.70	23.70	13.22	68,280
12/25/2012	+0.30 / +1.28%	23.50	24.10	23.50	23.80	23.80	13.28	330,560
12/24/2012	+0.30 / +1.29%	23.20	23.90	23.20	23.50	23.50	13.11	89,690
12/21/2012	-0.30 / -1.28%	23.70	23.70	23.20	23.20	23.20	12.94	87,400
12/20/2012	-0.40 / -1.67%	24.00	24.00	23.50	23.50	23.50	13.11	200,710
12/19/2012	+0.10 / +0.42%	23.80	24.10	23.80	23.90	23.90	13.34	193,820
12/18/2012	-0.30 / -1.24%	24.10	24.10	23.80	23.80	23.80	13.28	64,870
12/17/2012	0.00 / 0.00%	24.10	24.30	23.80	24.10	24.10	13.45	576,150
12/14/2012	+0.10 / +0.42%	24.00	24.40	23.90	24.10	24.10	13.45	441,490
12/13/2012	-0.30 / -1.23%	24.20	24.20	23.90	24.00	24.00	13.39	391,050
12/12/2012	0.00 / 0.00%	24.30	24.40	23.90	24.30	24.30	13.56	493,760
12/11/2012	0.00 / 0.00%	24.30	24.40	24.00	24.30	24.30	13.56	1,804,340
12/10/2012	-0.10 / -0.41%	24.20	24.50	24.10	24.30	24.30	13.56	1,777,100

<<Previous 30 days Next 30 days>>

CII News

29/04	CII: Information on Thu Thiem project
22/04	CII: Change in personnel
03/04	CII: BOD resolution _ No. 123
31/03	CII: BOD resolution dated March 28, 2025
31/03	CII: Notice of bond interest payment and conversion implementation