Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/20/2022	+1.35 / +6.94%	19.55	20.80	19.55	20.80	20.61	19.46	8,172,100
5/19/2022	-0.55 / -2.75%	19.40	20.20	19.20	19.45	19.67	18.19	4,454,900
5/18/2022	0.00 / 0.00%	20.30	20.90	20.00	20.00	20.38	18.71	4,271,900
5/17/2022	+1.30 / +6.95%	18.60	20.00	18.50	20.00	19.52	18.71	4,519,600
5/16/2022	+0.30 / +1.63%	19.35	19.65	18.50	18.70	19.11	17.49	3,816,900
5/13/2022	-1.30 / -6.60%	20.00	20.15	18.35	18.40	18.67	17.21	8,234,900
5/12/2022	-0.80 / -3.90%	20.65	21.45	19.20	19.70	20.61	18.43	6,018,600
5/11/2022	+1.30 / +6.77%	19.40	20.50	19.20	20.50	20.05	19.18	4,101,300
5/10/2022	0.00 / 0.00%	18.00	19.35	18.00	19.20	18.49	17.96	5,951,600
5/9/2022	-1.40 / -6.80%	20.30	20.40	19.20	19.20	19.43	17.96	4,416,300
5/6/2022	-1.40 / -6.36%	21.25	21.85	20.60	20.60	21.17	19.27	4,644,500
5/5/2022	-0.50 / -2.22%	22.95	23.00	21.10	22.00	22.16	20.58	3,918,800
5/4/2022	-1.10 / -4.66%	23.35	23.80	22.50	22.50	23.17	21.05	3,643,800
4/29/2022	+0.50 / +2.16%	23.00	23.90	22.90	23.60	23.53	22.08	4,557,200
4/28/2022	+0.20 / +0.87%	22.95	23.80	22.75	23.10	23.18	21.61	5,128,200
4/27/2022	-0.10 / -0.43%	22.30	23.15	21.75	22.90	22.57	21.42	4,366,700
4/26/2022	+0.75 / +3.37%	20.70	23.10	20.70	23.00	21.36	21.52	9,989,800
4/25/2022	-1.65 / -6.90%	23.40	24.00	22.25	22.25	22.95	20.81	3,690,000
4/22/2022	+1.25 / +5.52%	23.90	23.90	21.10	23.90	22.84	22.36	11,220,400
4/21/2022	-1.70 / -6.98%	22.65	23.10	22.65	22.65	22.69	21.19	11,807,300
4/20/2022	-1.80 / -6.88%	26.05	26.70	24.35	24.35	24.65	22.78	9,632,300
4/19/2022	-1.95 / -6.94%	28.50	28.65	26.15	26.15	27.47	24.46	6,221,700
4/18/2022	-1.50 / -5.07%	29.30	29.30	27.55	28.10	28.16	26.29	5,100,200
4/15/2022	+0.60 / +2.07%	28.85	30.30	28.50	29.60	29.39	27.69	5,564,200
4/14/2022	0.00 / 0.00%	29.00	29.20	28.10	29.00	28.70	27.13	3,006,000
4/13/2022	+0.50 / +1.75%	28.55	29.00	26.85	29.00	27.81	27.13	7,036,100
4/12/2022	-2.10 / -6.86%	30.60	30.90	28.50	28.50	29.36	26.66	6,946,300
4/8/2022	-0.90 / -2.86%	31.50	31.85	30.55	30.60	31.10	28.62	3,289,900
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

<<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