Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2017	+0.10 / +0.32%	31.40	31.50	30.85	31.50	31.02	23.12	1,341,160
11/6/2017	-0.05 / -0.16%	31.45	31.45	30.95	31.40	31.11	23.05	1,606,370
11/3/2017	-0.25 / -0.79%	31.70	31.70	31.35	31.45	31.48	23.08	1,229,370
11/2/2017	+0.10 / +0.32%	31.60	32.00	31.35	31.70	31.58	23.27	1,408,190
11/1/2017	-0.30 / -0.94%	31.80	31.80	31.30	31.60	31.51	23.19	1,249,140
10/31/2017	-0.10 / -0.31%	32.00	32.20	31.85	31.90	31.98	23.41	5,257,600
10/30/2017	-0.60 / -1.84%	32.60	32.60	31.95	32.00	32.08	23.49	5,775,730
10/27/2017	-0.50 / -1.51%	33.00	33.00	31.95	32.60	32.13	23.93	1,089,340
10/26/2017	-0.85 / -2.50%	33.95	34.10	33.00	33.10	33.39	24.30	635,490
10/25/2017	-0.65 / -1.88%	34.50	34.50	33.60	33.95	33.95	24.92	170,390
10/24/2017	+0.90 / +2.67%	33.70	34.60	33.00	34.60	33.64	25.40	494,750
10/23/2017	+0.30 / +0.90%	33.75	33.75	32.85	33.70	33.30	24.74	638,260
10/20/2017	-0.60 / -1.76%	34.00	34.40	33.40	33.40	33.67	24.52	391,780
10/19/2017	-0.50 / -1.45%	34.50	34.50	33.60	34.00	34.03	24.96	250,590
10/18/2017	-0.70 / -1.99%	35.20	35.20	32.75	34.50	34.71	25.32	1,563,390
10/17/2017	+0.10 / +0.28%	35.40	35.40	34.80	35.20	35.00	25.84	832,570
10/16/2017	+1.00 / +2.93%	34.05	35.85	34.00	35.10	35.13	25.76	2,180,100
10/13/2017	+0.05 / +0.15%	33.95	34.45	33.45	34.10	34.03	25.03	607,620
10/12/2017	-0.25 / -0.73%	34.60	34.70	33.80	34.05	34.39	24.99	1,934,110
10/11/2017	+0.60 / +1.78%	33.80	34.60	33.70	34.30	34.25	25.18	1,908,290
10/10/2017	+0.60 / +1.81%	33.10	33.75	32.45	33.70	33.20	24.74	1,354,970
10/9/2017	+0.55 / +1.69%	32.70	33.20	32.55	33.10	32.92	24.30	1,756,220
10/6/2017	+0.25 / +0.77%	32.30	32.65	32.30	32.55	32.50	23.89	2,506,370
10/5/2017	+1.10 / +3.53%	31.20	32.65	30.90	32.30	31.33	23.71	9,522,980
10/4/2017	+0.20 / +0.65%	31.00	31.20	30.90	31.20	31.11	22.90	1,139,070
10/3/2017	-0.70 / -2.21%	32.00	32.00	31.00	31.00	31.23	22.75	2,037,350
10/2/2017	-0.30 / -0.94%	32.30	32.30	31.50	31.70	31.78	23.27	1,926,380
9/29/2017	+0.50 / +1.59%	31.90	32.05	31.50	32.00	31.94	23.49	1,478,360
9/28/2017	-0.50 / -1.56%	32.00	32.10	31.50	31.50	31.73	23.12	1,409,060
9/27/2017	-0.60 / -1.84%	32.50	32.70	31.90	32.00	32.28	23.49	1,332,800

<<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