Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2021	+0.80 / +3.74%	21.80	22.50	21.55	22.20	22.06	20.77	10,216,200
10/26/2021	+0.85 / +4.14%	20.60	21.40	20.20	21.40	20.77	20.02	7,261,200
10/25/2021	+0.85 / +4.31%	20.00	20.70	19.90	20.55	20.47	19.22	7,907,800
10/22/2021	+0.40 / +2.07%	19.30	20.00	19.30	19.70	19.75	18.43	5,940,000
10/21/2021	+0.05 / +0.26%	19.50	19.50	19.10	19.30	19.29	18.05	2,612,300
10/20/2021	+0.15 / +0.79%	19.10	19.65	19.00	19.25	19.26	18.01	3,443,900
10/19/2021	0.00 / 0.00%	19.00	19.30	18.90	19.10	19.09	17.87	3,426,000
10/18/2021	-0.45 / -2.30%	19.50	19.80	19.10	19.10	19.43	17.87	4,772,800
10/15/2021	-0.15 / -0.76%	19.85	20.20	19.40	19.55	19.80	18.29	5,016,500
10/14/2021	+0.85 / +4.51%	19.10	20.00	18.95	19.70	19.54	18.43	8,535,500
10/13/2021	-0.10 / -0.53%	19.05	19.25	18.80	18.85	18.99	17.63	2,753,300
10/12/2021	0.00 / 0.00%	19.00	19.25	18.85	18.95	19.02	17.73	3,650,700
10/11/2021	0.00 / 0.00%	19.05	19.30	18.90	18.95	19.08	17.73	3,408,500
10/8/2021	+0.15 / +0.80%	18.85	19.30	18.85	18.95	19.11	17.73	3,784,800
10/7/2021	-0.20 / -1.05%	19.10	19.40	18.80	18.80	19.07	17.59	3,506,900
10/6/2021	+0.60 / +3.26%	18.45	19.20	18.30	19.00	18.82	17.77	5,435,500
10/5/2021	-0.25 / -1.34%	18.50	18.75	18.40	18.40	18.56	17.21	3,186,700
10/4/2021	+0.15 / +0.81%	18.75	19.10	18.60	18.65	18.75	17.45	4,492,800
10/1/2021	+0.75 / +4.23%	17.80	18.80	17.70	18.50	18.32	17.31	8,326,794
9/30/2021	+0.15 / +0.85%	17.55	18.00	17.55	17.75	17.81	16.60	1,852,600
9/29/2021	+0.25 / +1.44%	17.40	17.95	17.35	17.60	17.61	16.46	2,500,300
9/28/2021	+0.25 / +1.46%	16.95	17.50	16.95	17.35	17.19	16.23	1,827,700
9/27/2021	-0.30 / -1.72%	17.40	17.55	17.10	17.10	17.32	16.00	3,967,000
9/24/2021	-0.15 / -0.85%	17.60	17.65	17.40	17.40	17.53	16.28	1,682,600
9/23/2021	-0.10 / -0.57%	18.00	18.00	17.55	17.55	17.72	16.42	1,979,100
9/22/2021	+0.30 / +1.73%	17.40	17.80	17.30	17.65	17.52	16.51	2,829,000
9/21/2021	-0.20 / -1.14%	17.25	17.55	17.10	17.35	17.29	16.23	2,858,600
9/20/2021	-0.35 / -1.96%	18.00	18.10	17.55	17.55	17.79	16.42	5,762,800
9/17/2021	0.00 / 0.00%	18.00	18.10	17.80	17.90	17.92	16.74	3,291,470
9/16/2021	-0.10 / -0.56%	18.00	18.20	17.85	17.90	17.98	16.74	1,550,600

<<Previous 30 days Next 30 days>>

CII News

06/11	CII: BOD resolution dated November 05, 2024
04/11	CII: BOD resolution dated October 25, 2024
01/11	CII: Thông báo giao dịch cổ phiếu của người nội bộ Nguyễn Mai Bảo Trâm
01/11	CII: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Dương Quang Châu
24/10	CII: Closing the list of bondholders to register securities at VSDC