Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2021	+0.80 / +3.17%	25.60	26.40	25.00	26.00	25.71	24.32	5,283,100
12/6/2021	-1.80 / -6.67%	26.90	27.50	25.15	25.20	26.03	23.57	9,105,900
12/3/2021	-1.65 / -5.76%	28.80	29.00	27.00	27.00	27.85	25.26	7,645,400
12/2/2021	-0.25 / -0.87%	28.90	29.80	28.20	28.65	29.00	26.80	8,291,200
12/1/2021	-0.80 / -2.69%	29.70	30.60	28.80	28.90	29.60	27.03	11,672,500
11/30/2021	+0.15 / +0.51%	30.40	31.20	29.05	29.70	30.12	27.78	8,023,000
11/29/2021	+1.90 / +6.87%	27.00	29.55	26.50	29.55	28.46	27.64	10,248,300
11/26/2021	-0.35 / -1.25%	28.60	28.90	27.10	27.65	27.97	25.87	8,390,500
11/25/2021	+1.15 / +4.28%	26.85	28.40	26.60	28.00	27.88	26.19	6,038,600
11/24/2021	-0.40 / -1.47%	28.00	28.00	26.50	26.85	27.18	25.12	7,607,600
11/23/2021	-0.25 / -0.91%	26.10	28.10	25.60	27.25	26.72	25.49	9,076,400
11/22/2021	-2.05 / -6.94%	29.80	30.20	27.50	27.50	28.10	25.72	11,591,500
11/19/2021	-1.55 / -4.98%	32.00	32.90	28.95	29.55	30.71	27.64	11,227,400
11/18/2021	+2.00 / +6.87%	29.20	31.10	29.10	31.10	30.58	29.09	11,045,200
11/17/2021	+0.55 / +1.93%	28.60	29.50	28.50	29.10	28.96	27.22	7,371,000
11/16/2021	-2.05 / -6.70%	29.90	30.60	28.50	28.55	29.32	26.71	14,085,400
11/15/2021	+1.00 / +3.38%	29.40	31.55	28.70	30.60	30.50	28.62	12,683,900
11/12/2021	+1.80 / +6.47%	28.45	29.70	27.90	29.60	28.75	27.69	12,227,200
11/11/2021	+1.80 / +6.92%	26.45	27.80	26.35	27.80	27.29	26.01	13,050,600
11/10/2021	+1.20 / +4.84%	24.70	26.15	24.30	26.00	25.39	24.32	11,349,400
11/9/2021	-0.20 / -0.80%	25.40	25.40	24.35	24.80	24.84	23.20	10,746,300
11/8/2021	+1.40 / +5.93%	23.60	25.20	23.60	25.00	24.71	23.39	13,150,100
11/5/2021	+0.70 / +3.06%	23.30	23.80	23.15	23.60	23.42	22.08	3,885,000
11/4/2021	+0.40 / +1.78%	22.40	23.40	22.40	22.90	22.98	21.42	5,372,800
11/3/2021	-1.55 / -6.44%	24.15	24.80	22.50	22.50	23.65	21.05	12,830,200
11/2/2021	+1.15 / +5.02%	22.90	24.25	22.90	24.05	23.73	22.50	8,183,500
11/1/2021	+0.45 / +2.00%	22.35	23.45	22.10	22.90	22.79	21.42	8,635,500
10/29/2021	+0.25 / +1.13%	22.25	22.85	22.20	22.45	22.50	21.00	4,858,300
10/28/2021	0.00 / 0.00%	22.40	22.40	21.95	22.20	22.17	20.77	5,463,700
10/27/2021	+0.80 / +3.74%	21.80	22.50	21.55	22.20	22.06	20.77	10,216,200

<<Previous 30 days Next 30 days>>

CII News

06/11	CII: BOD resolution dated November 05, 2024
04/11	CII: BOD resolution dated October 25, 2024
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
24/10	CII: Closing the list of bondholders to register securities at VSDC