Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/12/2026	-0.10 / -0.56%	17.95	18.10	17.70	17.70	17.81	17.70	3,492,200
2/11/2026	+0.75 / +4.40%	17.10	18.15	17.10	17.80	17.79	17.80	11,322,700
2/10/2026	+0.05 / +0.29%	17.00	17.30	16.90	17.05	17.05	17.05	7,019,100
2/9/2026	-0.10 / -0.58%	17.20	17.40	16.95	17.00	17.15	17.00	6,283,400
2/6/2026	-1.00 / -5.52%	17.90	18.00	17.10	17.10	17.56	17.10	14,745,400
2/5/2026	-0.30 / -1.63%	18.50	18.85	18.10	18.10	18.48	18.10	12,169,400
2/4/2026	+0.15 / +0.82%	18.30	18.75	18.10	18.40	18.39	18.40	10,341,000
2/3/2026	+0.05 / +0.27%	18.45	18.75	18.15	18.25	18.45	18.25	12,487,800
2/2/2026	-0.25 / -1.36%	18.50	18.75	18.05	18.20	18.30	18.20	9,424,900
1/30/2026	+0.40 / +2.22%	18.20	18.80	18.20	18.45	18.59	18.45	17,055,900
1/29/2026	-0.20 / -1.10%	18.65	18.80	18.05	18.05	18.38	18.05	8,712,200
1/28/2026	+1.00 / +5.80%	17.35	18.45	16.90	18.25	17.69	18.25	19,114,500
1/27/2026	-0.70 / -3.90%	18.05	18.20	17.25	17.25	17.66	17.25	13,289,500
1/26/2026	-0.65 / -3.49%	18.70	19.00	17.80	17.95	18.35	17.95	13,782,200
1/23/2026	-0.55 / -2.87%	19.45	19.45	18.60	18.60	19.09	18.60	18,645,000
1/22/2026	+1.25 / +6.98%	18.00	19.15	17.90	19.15	18.68	19.15	17,824,300
1/21/2026	-0.60 / -3.24%	18.45	18.80	17.75	17.90	18.18	17.90	16,385,200
1/20/2026	-0.40 / -2.12%	19.05	19.10	18.50	18.50	18.67	18.50	13,648,100
1/19/2026	+0.25 / +1.34%	18.40	19.25	18.40	18.90	18.94	18.90	15,228,200
1/16/2026	-0.40 / -2.10%	19.35	19.35	18.60	18.65	18.80	18.65	15,897,400
1/15/2026	+0.50 / +2.70%	18.55	19.30	18.45	19.05	18.91	19.05	17,994,800
1/14/2026	-0.50 / -2.62%	19.05	19.50	18.55	18.55	18.84	18.55	21,311,100
1/13/2026	+0.25 / +1.33%	19.30	19.80	18.90	19.05	19.28	19.05	21,403,500
1/12/2026	+0.45 / +2.45%	18.15	19.35	17.45	18.80	18.64	18.80	27,577,900
1/9/2026	-1.35 / -6.85%	19.80	19.95	18.35	18.35	18.70	18.35	47,257,200
1/8/2026	-0.25 / -1.25%	20.30	20.80	19.60	19.70	20.16	19.70	20,548,700
1/7/2026	+0.05 / +0.25%	20.05	20.45	19.50	19.95	20.06	19.95	19,266,700
1/6/2026	-1.10 / -5.24%	21.30	21.50	19.85	19.90	20.28	19.90	26,600,900
1/5/2026	+0.10 / +0.48%	20.95	21.80	20.90	21.00	21.27	21.00	17,498,300
12/31/2025	-1.00 / -4.57%	21.90	22.10	20.90	20.90	21.32	20.90	28,484,500

<<Previous 30 days Next 1 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