Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/12/2020	+0.65 / +3.30%	19.65	20.50	19.45	20.35	19.98	14.94	2,097,800
5/11/2020	0.00 / 0.00%	19.80	19.85	19.45	19.70	19.64	14.46	646,680
5/8/2020	-0.10 / -0.51%	20.05	20.15	19.70	19.70	19.88	14.46	1,274,320
5/7/2020	+0.40 / +2.06%	19.45	19.90	19.45	19.80	19.70	14.53	948,460
5/6/2020	0.00 / 0.00%	19.50	19.50	19.25	19.40	19.39	14.24	930,130
5/5/2020	+0.10 / +0.52%	19.50	19.75	19.25	19.40	19.51	14.24	1,171,380
5/4/2020	-0.55 / -2.77%	19.60	20.00	19.30	19.30	19.62	14.17	3,189,254
4/29/2020	0.00 / 0.00%	20.00	20.10	19.60	19.85	19.96	14.57	1,169,270
4/28/2020	+0.40 / +2.06%	19.75	20.10	19.65	19.85	19.86	14.57	1,275,050
4/27/2020	+0.40 / +2.10%	19.10	19.75	19.10	19.45	19.55	14.28	4,500,180
4/24/2020	-0.20 / -1.04%	19.25	19.35	19.00	19.05	19.13	13.98	3,044,770
4/23/2020	-0.35 / -1.79%	19.60	19.95	19.25	19.25	19.64	14.13	935,150
4/22/2020	-0.10 / -0.51%	19.10	19.75	18.80	19.60	19.36	14.39	3,370,030
4/21/2020	-0.10 / -0.51%	19.35	19.70	18.60	19.70	19.23	14.46	1,883,250
4/20/2020	-0.35 / -1.74%	20.00	20.50	19.75	19.80	20.01	14.53	1,219,710
4/17/2020	+0.15 / +0.75%	20.10	20.80	20.10	20.15	20.37	14.79	3,393,900
4/16/2020	+1.25 / +6.67%	18.75	20.05	18.50	20.00	19.59	14.68	2,306,780
4/15/2020	+0.20 / +1.08%	18.75	19.15	18.55	18.75	18.78	13.76	1,505,360
4/14/2020	-0.10 / -0.54%	18.65	18.80	18.40	18.55	18.64	13.62	450,360
4/13/2020	+0.25 / +1.36%	18.65	18.90	18.40	18.65	18.70	13.69	1,244,290
4/10/2020	+0.30 / +1.66%	18.10	18.65	18.10	18.40	18.42	13.51	867,830
4/9/2020	-0.55 / -2.95%	18.75	18.85	18.10	18.10	18.45	13.29	1,495,110
4/8/2020	-0.65 / -3.37%	18.60	19.15	18.60	18.65	18.90	13.69	854,840
4/7/2020	-0.10 / -0.52%	19.40	19.70	18.55	19.30	19.02	14.17	1,816,810
4/6/2020	+0.65 / +3.47%	18.80	19.75	18.55	19.40	18.83	14.24	2,302,410
4/3/2020	+0.05 / +0.27%	18.70	19.00	18.50	18.75	18.75	13.76	1,827,520
4/1/2020	+0.60 / +3.31%	18.45	18.70	18.10	18.70	18.42	13.73	521,430
3/31/2020	+0.10 / +0.56%	18.10	18.90	17.80	18.10	18.28	13.29	475,180
3/30/2020	-0.50 / -2.70%	18.80	18.80	17.30	18.00	18.05	13.21	348,650
3/27/2020	+0.05 / +0.27%	19.15	19.15	18.45	18.50	18.59	13.58	233,370

<<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