Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2017	0.00 / 0.00%	35.80	35.80	34.80	35.50	35.32	30.35	965,420
12/18/2017	+0.75 / +2.16%	34.80	35.90	34.80	35.50	35.42	30.35	1,875,250
12/15/2017	+0.75 / +2.21%	34.05	34.85	33.90	34.75	34.53	29.71	1,628,990
12/14/2017	+0.35 / +1.04%	33.90	34.00	33.70	34.00	33.90	29.07	476,550
12/13/2017	-0.35 / -1.03%	34.50	34.50	33.60	33.65	34.00	28.77	485,300
12/12/2017	+0.05 / +0.15%	33.95	34.00	32.70	34.00	33.58	29.07	1,484,340
12/11/2017	-0.05 / -0.15%	34.00	34.15	33.40	33.95	33.93	29.02	1,024,250
12/8/2017	0.00 / 0.00%	34.30	34.35	33.70	34.00	34.08	29.07	711,050
12/7/2017	+0.70 / +2.10%	33.70	34.40	33.50	34.00	33.95	29.07	1,420,560
12/6/2017	-0.70 / -2.06%	33.80	33.95	33.10	33.30	33.43	28.47	1,390,350
12/5/2017	-1.00 / -2.86%	35.00	35.00	33.60	34.00	34.42	29.07	1,383,040
12/4/2017	+0.50 / +1.45%	34.90	35.20	34.60	35.00	35.00	29.92	2,473,130
12/1/2017	+1.55 / +4.70%	33.35	34.70	33.05	34.50	34.05	29.49	3,219,560
11/30/2017	+0.05 / +0.15%	32.90	33.50	32.80	32.95	33.10	28.17	2,182,600
11/29/2017	0.00 / 0.00%	32.90	33.00	32.75	32.90	32.89	28.13	1,527,630
11/28/2017	-0.45 / -1.35%	33.50	33.65	32.90	32.90	33.38	28.13	1,614,120
11/27/2017	+1.45 / +4.55%	32.70	33.45	32.60	33.35	33.15	28.51	2,003,750
11/24/2017	-0.30 / -0.93%	32.40	32.40	31.90	31.90	32.09	27.27	1,102,190
11/23/2017	-0.60 / -1.83%	32.60	32.65	32.15	32.20	32.41	27.53	1,141,850
11/22/2017	0.00 / 0.00%	32.85	32.90	32.20	32.80	32.54	28.04	2,035,370
11/21/2017	-0.15 / -0.46%	33.00	33.15	32.40	32.80	32.84	28.04	2,823,550
11/20/2017	+0.45 / +1.38%	32.50	33.10	32.40	32.95	32.84	28.17	2,949,090
11/17/2017	-0.10 / -0.31%	32.50	32.80	32.00	32.50	32.51	27.78	1,851,900
11/16/2017	+0.15 / +0.46%	32.35	32.70	32.10	32.60	32.52	27.87	3,578,780
11/15/2017	+1.10 / +3.51%	31.60	32.50	31.60	32.45	32.12	27.74	7,476,220
11/14/2017	+0.20 / +0.64%	31.15	31.70	31.05	31.35	31.45	26.80	7,755,140
11/13/2017	+0.15 / +0.48%	31.00	31.60	31.00	31.15	31.28	26.63	2,111,360
11/10/2017	+0.30 / +0.98%	30.70	31.30	30.60	31.00	30.85	26.50	1,180,760
11/9/2017	-0.30 / -0.97%	31.00	31.40	30.55	30.70	30.89	26.25	3,300,110
11/8/2017	-0.50 / -1.59%	31.15	31.65	30.95	31.00	31.11	26.50	8,939,510

<<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