Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2009	-0.50 / -0.81%	62.00	62.00	60.00	61.00	61.00	12.85	843,390
11/23/2009	-3.00 / -4.65%	64.50	64.50	61.50	61.50	61.50	12.95	876,510
11/20/2009	-0.50 / -0.77%	65.50	66.00	64.00	64.50	64.50	13.59	807,480
11/19/2009	0.00 / 0.00%	64.00	66.00	64.00	65.00	65.00	13.69	729,360
11/18/2009	+2.50 / +4.00%	62.50	65.00	62.00	65.00	65.00	13.69	1,134,910
11/17/2009	0.00 / 0.00%	62.50	63.50	62.00	62.50	62.50	13.17	452,220
11/16/2009	-2.00 / -3.10%	65.00	65.00	62.50	62.50	62.50	13.17	457,910
11/13/2009	+0.50 / +0.78%	63.00	65.00	62.50	64.50	64.50	13.59	602,320
11/12/2009	+3.00 / +4.92%	62.00	64.00	61.50	64.00	64.00	13.48	1,077,950
11/11/2009	+2.50 / +4.27%	59.00	61.00	58.00	61.00	61.00	12.85	659,270
11/10/2009	-1.50 / -2.50%	60.50	61.00	57.50	58.50	58.50	12.32	921,550
11/9/2009	-3.00 / -4.76%	61.50	62.00	60.00	60.00	60.00	12.64	787,130
11/6/2009	-2.00 / -3.08%	65.50	66.00	63.00	63.00	63.00	13.27	1,066,460
11/5/2009	+2.00 / +3.17%	63.00	65.00	62.00	65.00	65.00	13.69	905,540
11/4/2009	-2.00 / -3.08%	65.00	66.00	62.00	63.00	63.00	13.27	1,752,700
11/3/2009	-3.00 / -4.41%	67.00	67.50	65.00	65.00	65.00	13.69	1,663,640
11/2/2009	-3.50 / -4.90%	68.00	68.50	68.00	68.00	68.00	14.32	976,680
10/30/2009	0.00 / 0.00%	74.00	74.00	71.50	71.50	71.50	15.06	1,623,420
10/29/2009	0.00 / 0.00%	70.00	71.50	68.00	71.50	71.50	15.06	1,739,610
10/28/2009	-0.50 / -0.69%	73.50	73.50	71.50	71.50	71.50	15.06	1,362,640
10/27/2009	+2.00 / +2.86%	70.00	72.00	69.00	72.00	72.00	15.17	2,327,230
10/26/2009	0.00 / 0.00%	72.00	73.00	68.00	70.00	70.00	14.75	1,558,350
10/23/2009	-3.50 / -4.76%	73.00	73.50	70.00	70.00	70.00	14.75	1,275,180
10/22/2009	+2.50 / +3.52%	72.00	74.50	70.50	73.50	73.50	15.48	2,249,950
10/21/2009	-1.00 / -1.39%	71.50	72.00	70.50	71.00	71.00	14.96	1,125,940
10/20/2009	0.00 / 0.00%	72.50	72.50	70.50	72.00	72.00	15.17	1,749,070
10/19/2009	-1.00 / -1.37%	73.00	74.00	72.00	72.00	72.00	15.17	1,080,770
10/16/2009	+2.50 / +3.55%	69.50	74.00	68.50	73.00	73.00	15.38	2,726,120
10/15/2009	-0.50 / -0.70%	72.00	72.00	70.00	70.50	70.50	14.85	2,362,560
10/14/2009	0.00 / 0.00%	69.50	72.00	69.00	71.00	71.00	14.96	1,870,400

<<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