Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2021	-0.25 / -1.22%	20.35	20.70	19.95	20.20	20.30	18.90	1,537,400
5/26/2021	-0.35 / -1.68%	20.80	20.80	20.35	20.45	20.54	19.13	1,660,300
5/25/2021	+0.65 / +3.23%	20.20	20.95	20.20	20.80	20.71	19.46	3,733,509
5/24/2021	+0.15 / +0.75%	20.30	20.30	19.75	20.15	19.98	18.85	2,889,100
5/21/2021	0.00 / 0.00%	19.80	20.15	19.50	20.00	19.94	18.71	1,684,300
5/20/2021	-0.30 / -1.48%	20.30	20.30	19.80	20.00	19.91	18.71	960,200
5/19/2021	+0.55 / +2.78%	19.60	20.30	19.30	20.30	19.88	18.99	2,907,500
5/18/2021	-0.55 / -2.71%	20.20	20.30	19.60	19.75	19.60	18.48	1,691,700
5/17/2021	-0.40 / -1.93%	20.75	20.80	20.20	20.30	20.20	18.99	1,415,300
5/14/2021	-0.35 / -1.66%	21.00	21.10	20.65	20.70	20.96	19.36	3,365,300
5/13/2021	-0.10 / -0.47%	21.00	21.20	20.95	21.05	21.07	19.69	1,817,200
5/12/2021	+0.10 / +0.48%	21.00	21.50	20.70	21.15	21.10	19.78	4,741,600
5/11/2021	+1.00 / +4.99%	20.20	21.25	20.15	21.05	20.87	19.69	4,422,600
5/10/2021	+0.20 / +1.01%	19.65	20.15	19.25	20.05	19.78	18.76	3,304,100
5/7/2021	-0.45 / -2.22%	20.30	20.30	19.55	19.85	19.85	18.57	3,786,000
5/6/2021	-0.15 / -0.73%	20.50	20.80	20.15	20.30	20.44	18.99	1,306,200
5/5/2021	+0.45 / +2.25%	20.20	20.90	20.05	20.45	20.34	19.13	2,937,100
5/4/2021	-0.30 / -1.48%	19.65	20.15	19.65	20.00	19.89	18.71	2,719,100
4/29/2021	-0.30 / -1.46%	20.60	20.80	20.30	20.30	20.50	18.99	1,150,000
4/28/2021	0.00 / 0.00%	20.60	20.90	20.45	20.60	20.68	19.27	1,089,600
4/27/2021	+0.35 / +1.73%	20.00	21.00	20.00	20.60	20.35	19.27	2,983,400
4/26/2021	-1.10 / -5.15%	21.35	21.85	20.25	20.25	20.83	18.94	2,183,800
4/23/2021	+0.25 / +1.18%	21.10	21.35	20.50	21.35	21.06	19.97	2,392,500
4/22/2021	-1.55 / -6.84%	22.50	22.65	21.10	21.10	21.96	19.74	3,675,500
4/20/2021	-0.35 / -1.52%	23.00	23.30	22.60	22.65	22.83	21.19	1,899,200
4/19/2021	+0.20 / +0.88%	23.00	23.45	22.55	23.00	22.88	21.52	2,354,000
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

<<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