Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2018	+0.10 / +0.29%	33.00	34.40	32.00	34.10	33.59	29.15	1,561,410
2/8/2018	-0.45 / -1.31%	34.45	34.65	33.95	34.00	34.18	29.07	740,570
2/7/2018	0.00 / 0.00%	35.50	35.50	34.40	34.45	34.81	29.45	1,498,410
2/6/2018	-2.55 / -6.89%	35.00	36.50	34.45	34.45	34.62	29.45	5,793,020
2/5/2018	-0.60 / -1.60%	37.70	37.70	35.95	37.00	36.63	31.63	1,113,490
2/2/2018	+0.60 / +1.62%	37.10	37.70	37.10	37.60	37.47	32.14	1,390,470
2/1/2018	-0.50 / -1.33%	37.40	38.30	36.75	37.00	37.41	31.63	1,206,050
1/31/2018	-1.50 / -3.85%	38.80	39.00	37.50	37.50	38.39	32.06	1,399,210
1/30/2018	+0.20 / +0.52%	39.00	39.25	38.20	39.00	38.85	33.34	952,490
1/29/2018	+0.40 / +1.04%	38.40	39.00	38.25	38.80	38.65	33.17	2,187,740
1/26/2018	+0.60 / +1.59%	37.60	38.50	37.45	38.40	37.89	32.83	1,542,240
1/25/2018	+0.45 / +1.20%	37.30	37.80	37.30	37.80	37.60	32.31	2,961,570
1/22/2018	-0.15 / -0.40%	37.90	37.90	37.25	37.35	37.48	31.93	1,849,570
1/19/2018	+0.40 / +1.08%	37.10	37.60	37.10	37.50	37.39	32.06	997,880
1/18/2018	+0.70 / +1.92%	36.40	37.10	36.00	37.10	36.64	31.72	1,140,670
1/17/2018	-1.60 / -4.21%	37.90	38.00	36.40	36.40	37.19	31.12	1,192,430
1/16/2018	-0.30 / -0.78%	38.30	38.30	37.25	38.00	37.68	32.49	1,140,870
1/15/2018	+0.30 / +0.79%	38.40	38.40	37.65	38.30	37.91	32.74	1,288,830
1/12/2018	-0.45 / -1.17%	38.20	38.45	37.10	38.00	37.99	32.49	1,348,990
1/11/2018	-0.55 / -1.41%	39.00	39.00	38.10	38.45	38.57	32.87	450,150
1/10/2018	+0.80 / +2.09%	38.20	39.50	37.80	39.00	38.99	33.34	2,502,760
1/9/2018	0.00 / 0.00%	38.00	38.20	37.50	38.20	37.91	32.66	1,156,640
1/8/2018	+0.60 / +1.60%	37.50	38.20	37.30	38.20	37.79	32.66	1,515,740
1/5/2018	-0.20 / -0.53%	37.60	37.80	37.10	37.60	37.46	32.14	2,484,720
1/4/2018	+0.75 / +2.02%	37.00	37.80	36.80	37.80	37.30	32.31	1,456,710
1/3/2018	+0.25 / +0.68%	37.00	37.70	36.80	37.05	37.31	31.67	2,064,630
1/2/2018	+1.70 / +4.84%	35.60	36.80	35.40	36.80	36.24	31.46	2,155,780
12/29/2017	+0.25 / +0.72%	34.85	35.75	34.65	35.10	35.39	30.01	849,410
12/28/2017	+0.15 / +0.43%	34.70	34.90	34.60	34.85	34.74	29.79	304,470
12/27/2017	-0.15 / -0.43%	34.85	35.00	34.65	34.70	34.87	29.66	432,150

<<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