Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/16/2021	-1.05 / -4.40%	23.60	23.85	22.40	22.80	23.02	21.33	4,680,400
4/15/2021	-0.65 / -2.65%	24.50	24.70	23.55	23.85	23.94	22.31	5,268,700
4/14/2021	-0.20 / -0.81%	24.50	24.50	24.00	24.50	24.24	22.92	4,945,200
4/13/2021	-0.70 / -2.76%	25.40	25.60	24.30	24.70	24.55	23.11	3,475,000
4/12/2021	+0.70 / +2.83%	24.70	25.40	24.70	25.40	25.04	23.76	2,212,300
4/9/2021	-0.20 / -0.80%	25.00	25.05	24.70	24.70	24.83	23.11	4,197,400
4/8/2021	-0.15 / -0.60%	25.40	25.45	24.90	24.90	25.13	23.29	3,411,400
4/7/2021	+0.05 / +0.20%	25.00	25.60	25.00	25.05	25.29	23.43	3,382,100
4/6/2021	-0.40 / -1.57%	25.15	25.35	24.80	25.00	25.08	23.39	2,728,100
4/5/2021	-0.55 / -2.12%	25.95	25.95	25.10	25.40	25.47	23.76	5,049,000
4/2/2021	-0.05 / -0.19%	26.50	26.50	25.95	25.95	26.23	24.27	3,410,000
4/1/2021	+0.45 / +1.76%	25.60	26.00	25.35	26.00	25.71	24.32	3,251,100
3/31/2021	-0.05 / -0.20%	25.55	25.85	25.35	25.55	25.54	23.90	2,761,500
3/30/2021	+0.05 / +0.20%	25.80	26.05	25.45	25.60	25.72	23.95	3,933,600
3/29/2021	+1.65 / +6.90%	24.00	25.55	23.80	25.55	24.83	23.90	8,799,100
3/26/2021	+0.15 / +0.63%	23.50	24.15	22.80	23.90	23.65	22.36	4,385,200
3/25/2021	+0.35 / +1.50%	23.40	23.80	22.90	23.75	23.42	22.22	3,940,600
3/24/2021	-0.80 / -3.31%	23.60	23.90	23.40	23.40	23.67	21.89	2,991,400
3/23/2021	-0.20 / -0.82%	24.45	24.55	23.50	24.20	24.21	22.64	3,723,600
3/22/2021	+0.40 / +1.67%	24.30	24.75	24.00	24.40	24.38	22.82	6,065,100
3/19/2021	+0.60 / +2.56%	23.50	24.00	23.35	24.00	23.69	22.45	3,481,900
3/18/2021	+0.05 / +0.21%	23.40	23.55	23.25	23.40	23.40	21.89	2,715,500
3/17/2021	-0.35 / -1.48%	23.70	23.70	23.00	23.35	23.21	21.84	3,158,400
3/16/2021	0.00 / 0.00%	23.80	23.85	23.00	23.70	23.42	22.17	2,443,900
3/15/2021	-0.05 / -0.21%	23.85	23.85	23.50	23.70	23.67	22.17	3,006,000
3/12/2021	-0.15 / -0.63%	24.00	24.00	23.35	23.75	23.75	22.22	1,761,000
3/11/2021	+0.45 / +1.92%	23.75	24.10	23.40	23.90	23.71	22.36	5,038,400
3/10/2021	+0.05 / +0.21%	23.40	23.50	22.95	23.45	23.29	21.94	2,685,000
3/9/2021	-0.05 / -0.21%	23.00	23.50	22.60	23.40	22.98	21.89	2,954,800
3/8/2021	+0.35 / +1.52%	23.10	23.80	22.80	23.45	23.33	21.94	4,945,800

<<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