Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/7/2022	-0.50 / -1.56%	32.40	32.40	31.20	31.50	31.57	29.47	3,814,300
4/6/2022	+0.45 / +1.43%	31.40	32.95	31.05	32.00	32.01	29.93	9,821,300
4/5/2022	0.00 / 0.00%	30.80	32.00	30.80	31.55	31.30	29.51	5,531,400
4/4/2022	-0.95 / -2.92%	32.50	32.50	31.25	31.55	31.81	29.51	7,143,600
4/1/2022	+1.90 / +6.21%	30.50	32.50	30.10	32.50	31.42	30.40	8,112,700
3/31/2022	+0.35 / +1.16%	31.00	31.10	30.40	30.60	30.69	28.62	6,202,500
3/30/2022	-2.05 / -6.35%	32.00	32.30	30.05	30.25	30.95	28.30	14,175,700
3/29/2022	+1.50 / +4.87%	31.20	32.80	30.90	32.30	31.86	30.21	7,534,740
3/28/2022	-2.05 / -6.24%	31.00	32.05	30.60	30.80	31.20	28.81	14,815,800
3/25/2022	-0.75 / -2.23%	33.00	33.95	32.50	32.85	33.31	30.73	13,360,300
3/24/2022	-0.10 / -0.30%	33.65	34.20	33.40	33.60	33.75	31.43	9,539,100
3/23/2022	-0.45 / -1.32%	34.70	34.95	33.55	33.70	34.16	31.52	10,027,800
3/22/2022	+2.20 / +6.89%	32.50	34.15	32.40	34.15	33.81	31.95	17,722,300
3/21/2022	+1.10 / +3.57%	31.00	32.20	31.00	31.95	31.57	29.89	11,629,600
3/18/2022	+0.30 / +0.98%	30.55	31.50	30.30	30.85	30.99	28.86	5,085,000
3/17/2022	-0.15 / -0.49%	31.10	31.20	30.55	30.55	30.88	28.58	3,874,700
3/16/2022	+0.25 / +0.82%	31.15	31.50	30.50	30.70	30.99	28.72	4,506,300
3/15/2022	+1.45 / +5.00%	29.25	30.50	29.25	30.45	29.99	28.48	4,809,600
3/14/2022	-0.75 / -2.52%	29.60	30.15	28.55	29.00	29.12	27.13	7,144,300
3/11/2022	-1.10 / -3.57%	30.80	30.85	29.55	29.75	30.22	27.83	7,587,200
3/10/2022	+0.55 / +1.82%	31.10	31.50	30.80	30.85	31.15	28.86	5,528,700
3/9/2022	-0.80 / -2.57%	31.50	31.75	29.45	30.30	30.44	28.34	11,479,600
3/8/2022	-2.15 / -6.47%	32.90	33.15	31.00	31.10	32.28	29.09	12,146,900
3/7/2022	-0.25 / -0.75%	33.50	34.35	32.90	33.25	33.59	31.10	8,824,400
3/4/2022	+0.85 / +2.60%	32.80	34.30	32.75	33.50	33.45	31.34	10,417,100
3/3/2022	-0.25 / -0.76%	33.00	33.35	32.25	32.65	32.68	30.54	8,485,600
3/2/2022	-0.50 / -1.50%	33.50	34.00	32.60	32.90	33.24	30.78	7,197,200
3/1/2022	+1.20 / +3.73%	32.00	33.90	32.00	33.40	33.20	31.24	9,218,200
2/28/2022	-0.70 / -2.13%	32.90	33.75	32.20	32.20	32.73	30.12	8,462,200
2/25/2022	-0.60 / -1.79%	34.50	34.50	32.80	32.90	33.62	30.78	9,656,900

<<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