Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2020	+0.10 / +0.53%	19.20	19.25	18.95	19.00	19.07	16.81	2,747,930
10/2/2020	+0.65 / +3.56%	18.35	18.90	18.25	18.90	18.58	16.72	4,485,330
10/1/2020	+0.20 / +1.11%	18.20	18.30	18.10	18.25	18.20	16.15	920,050
9/30/2020	0.00 / 0.00%	18.05	18.10	17.95	18.05	18.01	15.97	767,240
9/29/2020	0.00 / 0.00%	18.10	18.20	18.00	18.05	18.10	15.97	1,104,640
9/28/2020	+0.05 / +0.28%	18.05	18.20	18.00	18.05	18.08	15.97	1,683,880
9/25/2020	-0.15 / -0.83%	18.20	18.30	18.00	18.00	18.11	15.93	1,876,900
9/24/2020	-0.25 / -1.36%	18.35	18.35	18.15	18.15	18.25	16.06	1,640,720
9/23/2020	+0.05 / +0.27%	18.50	18.60	18.35	18.40	18.46	16.28	1,060,020
9/22/2020	-0.10 / -0.54%	18.40	18.55	18.25	18.35	18.41	16.24	1,489,680
9/21/2020	-0.20 / -1.07%	18.65	18.90	18.45	18.45	18.69	16.33	2,368,500
9/18/2020	0.00 / 0.00%	18.70	18.80	18.50	18.65	18.59	16.50	1,316,590
9/17/2020	+0.20 / +1.08%	18.50	18.90	18.40	18.65	18.66	16.50	2,237,030
9/16/2020	+0.35 / +1.93%	18.15	18.55	18.15	18.45	18.38	16.33	1,957,510
9/15/2020	+0.10 / +0.56%	18.10	18.20	18.00	18.10	18.07	16.02	713,820
9/14/2020	+0.05 / +0.28%	18.00	18.15	17.95	18.00	18.04	15.93	1,165,660
9/11/2020	-0.05 / -0.28%	17.90	18.10	17.90	17.95	17.99	15.88	420,100
9/10/2020	+0.20 / +1.12%	18.05	18.20	17.90	18.00	18.05	15.93	2,255,360
9/9/2020	-0.20 / -1.11%	17.90	17.90	17.70	17.80	17.79	15.75	1,613,880
9/8/2020	+0.05 / +0.28%	18.10	18.20	17.85	18.00	18.01	15.93	936,840
9/7/2020	-0.45 / -2.45%	18.40	18.40	17.95	17.95	18.21	15.88	2,121,850
9/4/2020	-0.25 / -1.34%	18.40	18.50	18.35	18.40	18.40	16.28	1,513,180
9/3/2020	-0.05 / -0.27%	18.60	19.10	18.50	18.65	18.73	16.50	2,085,030
9/1/2020	+0.20 / +1.08%	18.55	18.80	18.45	18.70	18.64	16.55	1,160,400
8/31/2020	-0.45 / -2.37%	18.95	19.20	18.50	18.50	18.74	16.37	1,041,860
8/28/2020	-0.05 / -0.26%	19.10	19.35	18.95	18.95	19.11	16.77	1,394,040
8/27/2020	+0.70 / +3.83%	18.40	19.10	18.30	19.00	18.77	16.81	3,638,320
8/26/2020	+0.15 / +0.83%	18.15	18.45	18.10	18.30	18.30	16.19	1,174,340
8/25/2020	-0.20 / -1.09%	18.45	18.45	18.15	18.15	18.30	16.06	2,257,080
8/24/2020	+0.45 / +2.51%	18.00	18.40	18.00	18.35	18.31	16.24	2,431,150

<<Previous 30 days Next 30 days>>

CII News

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
11:13	CII: Adjusting payment date for dividend
25/09	CII: Notice of public offering of bonds
01/09	CII: HĐQT thông qua việc điều chỉnh mục đích phát hành và phương án sử dụng vốn trái phiếu chuyển đổi phát hành ra công chúng