Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2022	+1.30 / +4.64%	28.40	29.95	28.05	29.30	29.12	27.41	7,338,500
1/28/2022	+0.55 / +2.00%	26.95	28.80	25.65	28.00	26.77	26.19	12,220,000
1/27/2022	-2.05 / -6.95%	27.45	28.50	27.45	27.45	27.53	25.68	10,495,500
1/26/2022	-2.20 / -6.94%	32.60	32.80	29.50	29.50	30.27	27.60	15,912,100
1/25/2022	-2.35 / -6.90%	31.70	33.00	31.70	31.70	31.78	29.65	18,365,400
1/24/2022	-2.55 / -6.97%	37.50	37.50	34.05	34.05	35.29	31.85	8,466,800
1/21/2022	+2.35 / +6.86%	36.00	36.60	35.10	36.60	36.37	34.24	8,264,500
1/20/2022	-2.55 / -6.93%	34.25	38.90	34.25	34.25	34.85	32.04	39,854,000
1/19/2022	-2.75 / -6.95%	36.80	36.80	36.80	36.80	36.80	34.42	272,100
1/18/2022	-2.95 / -6.94%	39.55	39.55	39.55	39.55	39.55	37.00	127,700
1/17/2022	-3.15 / -6.90%	42.50	42.50	42.50	42.50	42.50	39.76	1,449,800
1/14/2022	-3.40 / -6.93%	45.65	45.65	45.65	45.65	45.65	42.70	701,900
1/13/2022	-3.65 / -6.93%	49.05	49.05	49.05	49.05	49.05	45.88	268,900
1/12/2022	-3.90 / -6.89%	52.70	52.70	52.70	52.70	52.70	49.30	977,500
1/11/2022	+2.70 / +5.01%	55.00	57.60	53.30	56.60	55.55	52.95	16,317,400
1/10/2022	-4.00 / -6.91%	56.50	61.60	53.90	53.90	58.83	50.42	17,062,300
1/7/2022	+3.70 / +6.83%	53.70	57.90	53.00	57.90	55.29	54.16	10,439,800
1/6/2022	+1.20 / +2.26%	54.00	56.70	52.50	54.20	54.36	50.70	14,434,200
1/5/2022	+3.40 / +6.85%	52.00	53.00	51.50	53.00	52.76	49.58	10,243,800
1/4/2022	+3.20 / +6.90%	48.00	49.60	47.85	49.60	49.37	46.40	15,548,000
12/31/2021	0.00 / 0.00%	46.90	48.00	44.15	46.40	45.92	43.40	12,805,300
12/30/2021	-1.30 / -2.73%	48.10	49.90	46.00	46.40	47.98	43.40	10,900,500
12/29/2021	+3.10 / +6.95%	47.00	47.70	46.10	47.70	47.25	44.62	12,149,800
12/28/2021	+2.90 / +6.95%	43.40	44.60	43.20	44.60	44.40	41.72	14,120,100
12/27/2021	+2.70 / +6.92%	39.80	41.70	38.00	41.70	39.94	39.01	7,020,500
12/24/2021	-0.10 / -0.26%	40.00	41.00	37.85	39.00	39.32	36.48	10,653,700
12/23/2021	-2.90 / -6.90%	41.00	42.00	39.10	39.10	39.96	36.58	30,528,500
12/22/2021	+0.85 / +2.07%	42.20	44.00	41.80	42.00	43.40	39.29	14,273,600
12/21/2021	+2.65 / +6.88%	39.00	41.15	39.00	41.15	40.17	38.49	12,016,000
12/20/2021	+2.50 / +6.94%	38.00	38.50	37.00	38.50	38.34	36.01	19,527,400

<<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