Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/11/2015	+0.20 / +0.95%	21.20	21.60	21.20	21.20	21.34	17.01	2,603,190
11/10/2015	-0.30 / -1.41%	21.50	21.50	20.80	21.00	21.03	16.85	4,633,910
11/9/2015	-1.10 / -4.91%	22.30	22.60	21.20	21.30	21.59	17.09	12,472,270
11/6/2015	-0.50 / -2.18%	22.90	22.90	22.30	22.40	22.52	17.97	4,792,380
11/5/2015	0.00 / 0.00%	23.00	23.10	22.80	22.90	22.94	18.37	2,096,090
11/4/2015	-0.10 / -0.43%	23.10	23.20	22.80	22.90	22.96	18.37	2,383,450
11/3/2015	-1.20 / -4.96%	23.70	23.70	22.90	23.00	23.14	18.45	5,464,550
11/2/2015	-0.20 / -0.82%	24.30	24.40	24.10	24.20	24.26	18.78	2,410,630
10/30/2015	-0.10 / -0.41%	24.50	24.50	24.20	24.40	24.36	18.93	880,160
10/29/2015	+0.30 / +1.24%	24.20	24.50	24.10	24.50	24.35	19.01	2,989,330
10/28/2015	+0.30 / +1.26%	23.90	24.40	23.90	24.20	24.17	18.78	4,530,920
10/27/2015	-0.20 / -0.83%	24.10	24.20	23.90	23.90	24.03	18.54	1,806,270
10/26/2015	+0.20 / +0.84%	24.10	24.30	23.90	24.10	24.09	18.70	3,483,950
10/23/2015	0.00 / 0.00%	24.10	24.10	23.90	23.90	24.01	18.54	3,129,850
10/22/2015	+0.10 / +0.42%	23.80	24.00	23.70	23.90	23.88	18.54	2,020,510
10/21/2015	-0.10 / -0.42%	24.00	24.30	23.70	23.80	23.96	18.47	2,754,350
10/20/2015	-0.70 / -2.85%	24.60	24.60	23.90	23.90	24.10	18.54	7,086,430
10/19/2015	+0.40 / +1.65%	24.30	24.70	24.30	24.60	24.58	19.09	2,987,890
10/16/2015	0.00 / 0.00%	24.30	24.40	24.20	24.20	24.31	18.78	1,983,230
10/15/2015	0.00 / 0.00%	24.20	24.30	24.10	24.20	24.21	18.78	1,495,240
10/14/2015	-0.20 / -0.82%	24.30	24.40	24.10	24.20	24.30	18.78	3,130,170
10/13/2015	+0.20 / +0.83%	24.00	24.70	23.90	24.40	24.36	18.93	4,455,800
10/12/2015	+1.10 / +4.76%	23.20	24.20	23.20	24.20	23.88	18.78	20,897,490
10/9/2015	-0.30 / -1.28%	23.50	23.70	23.10	23.10	23.26	17.92	7,495,690
10/8/2015	-0.20 / -0.85%	23.60	23.70	23.40	23.40	23.57	18.16	5,558,870
10/7/2015	+0.30 / +1.29%	23.70	23.90	23.50	23.60	23.71	18.31	7,198,860
10/6/2015	+0.30 / +1.30%	23.30	23.40	23.10	23.30	23.25	18.08	2,945,260
10/5/2015	+0.20 / +0.88%	22.80	23.10	22.80	23.00	22.88	17.84	1,644,900
10/2/2015	-0.30 / -1.30%	23.10	23.10	22.80	22.80	22.90	17.69	1,728,190
10/1/2015	+0.20 / +0.87%	22.90	23.10	22.90	23.10	22.95	17.92	964,380

<<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