Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2010	-0.80 / -1.95%	40.50	41.00	40.10	40.20	40.20	12.91	703,900
3/22/2010	+0.20 / +0.49%	40.90	42.00	40.80	41.00	41.00	13.17	1,251,700
3/19/2010	-0.30 / -0.73%	41.40	41.50	40.80	40.80	40.80	13.10	642,800
3/18/2010	+0.30 / +0.74%	41.00	41.50	40.10	41.10	41.10	13.20	945,490
3/17/2010	-0.20 / -0.49%	41.50	42.00	40.80	40.80	40.80	13.10	962,640
3/16/2010	-2.00 / -4.65%	42.50	43.00	41.00	41.00	41.00	13.17	1,125,940
3/15/2010	-0.90 / -2.05%	44.90	44.90	43.00	43.00	43.00	13.81	1,261,720
3/12/2010	+2.00 / +4.77%	42.10	43.90	42.10	43.90	43.90	14.10	2,285,010
3/11/2010	-0.20 / -0.48%	41.90	42.40	41.60	41.90	41.90	13.46	836,210
3/10/2010	-0.70 / -1.64%	42.50	43.00	41.70	42.10	42.10	13.52	1,019,250
3/9/2010	+1.50 / +3.63%	41.30	43.10	41.10	42.80	42.80	13.75	1,757,190
3/8/2010	+1.60 / +4.03%	40.90	41.60	40.30	41.30	41.30	13.26	1,180,840
3/5/2010	+0.10 / +0.25%	39.50	40.00	39.40	39.70	39.70	12.75	610,470
3/4/2010	+0.60 / +1.54%	39.70	40.90	39.60	39.60	39.60	12.72	880,760
3/3/2010	+1.10 / +2.90%	38.20	39.00	38.00	39.00	39.00	12.52	703,610
3/2/2010	-0.20 / -0.52%	38.10	38.20	37.90	37.90	37.90	12.17	468,940
3/1/2010	+0.10 / +0.26%	38.10	38.40	38.00	38.10	38.10	12.24	559,380
2/26/2010	0.00 / 0.00%	38.00	38.30	37.60	38.00	38.00	12.20	387,300
2/25/2010	0.00 / 0.00%	38.20	38.30	37.80	38.00	38.00	12.20	607,670
2/24/2010	0.00 / 0.00%	37.50	38.00	37.40	38.00	38.00	12.20	627,060
2/23/2010	-1.20 / -3.06%	39.00	39.00	37.50	38.00	38.00	12.20	419,690
2/22/2010	0.00 / 0.00%	39.70	39.70	39.20	39.20	39.20	12.59	243,840
2/12/2010	+0.20 / +0.51%	39.00	39.70	39.00	39.20	39.20	12.59	605,950
2/11/2010	+0.70 / +1.83%	39.00	39.00	39.00	39.00	39.00	12.52	300,610
2/10/2010	+0.50 / +1.32%	39.00	39.00	37.80	38.30	38.30	12.30	460,110
2/9/2010	-1.30 / -3.32%	38.70	38.80	37.80	37.80	37.80	12.14	375,130
2/8/2010	-0.40 / -1.01%	39.50	39.50	39.10	39.10	39.10	12.56	347,150
2/5/2010	-0.80 / -1.99%	39.50	40.40	39.50	39.50	39.50	12.69	660,950
2/4/2010	0.00 / 0.00%	39.80	40.50	39.00	40.30	40.30	12.94	727,840
2/3/2010	+0.70 / +1.77%	39.60	41.00	39.50	40.30	40.30	12.94	664,140

<<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