Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2026	-0.15 / -0.83%	18.25	18.35	17.90	17.90	18.02	17.90	7,278,800
5/26/2026	+0.15 / +0.84%	17.90	18.55	17.90	18.05	18.25	18.05	13,022,300
5/25/2026	-0.10 / -0.56%	18.10	18.40	17.90	17.90	18.06	17.90	8,647,200
5/22/2026	+0.40 / +2.27%	17.65	18.00	17.45	18.00	17.76	18.00	14,321,500
5/21/2026	-0.15 / -0.85%	17.80	17.95	17.50	17.60	17.70	17.60	8,750,500
5/20/2026	-0.95 / -5.08%	18.60	18.75	17.40	17.75	17.81	17.75	41,106,000
5/19/2026	-0.25 / -1.32%	19.15	19.25	18.65	18.70	18.91	18.70	18,120,400
5/18/2026	-0.15 / -0.79%	19.00	19.35	18.80	18.95	19.01	18.95	13,951,700
5/15/2026	-0.05 / -0.26%	19.20	19.40	18.90	19.10	19.15	19.10	19,686,300
5/14/2026	0.00 / 0.00%	19.20	19.55	18.90	19.15	19.11	19.15	14,472,800
5/13/2026	-0.45 / -2.30%	19.60	19.85	18.90	19.15	19.20	19.15	29,819,200
5/12/2026	-0.10 / -0.51%	20.00	20.35	19.45	19.60	19.87	19.60	27,759,500
5/11/2026	+1.25 / +6.78%	18.50	19.70	18.30	19.70	19.40	19.70	49,670,300
5/8/2026	-0.15 / -0.81%	18.60	18.75	18.35	18.45	18.53	18.45	12,620,800
5/7/2026	-0.20 / -1.06%	19.00	19.40	18.60	18.60	18.94	18.60	15,856,100
5/6/2026	+0.35 / +1.90%	18.55	18.90	18.45	18.80	18.67	18.80	7,672,100
5/5/2026	-0.60 / -3.15%	19.00	19.15	18.25	18.45	18.56	18.45	21,067,200
5/4/2026	-0.25 / -1.30%	19.60	19.90	19.05	19.05	19.44	19.05	17,196,400
4/29/2026	+0.30 / +1.58%	19.10	19.65	18.90	19.30	19.38	19.30	22,465,000
4/28/2026	+0.25 / +1.33%	19.10	19.35	18.70	19.00	19.00	19.00	15,091,800
4/24/2026	-0.10 / -0.53%	18.90	19.15	18.35	18.75	18.76	18.75	12,523,100
4/23/2026	-0.15 / -0.79%	19.15	19.15	18.10	18.85	18.66	18.85	20,635,500
4/22/2026	+0.40 / +2.15%	18.60	19.30	18.60	19.00	19.02	19.00	16,840,600
4/21/2026	-0.40 / -2.11%	19.00	19.40	18.50	18.60	18.94	18.60	21,649,700
4/20/2026	0.00 / 0.00%	19.05	19.40	18.90	19.00	19.12	19.00	10,687,000
4/17/2026	-0.50 / -2.56%	19.75	19.75	19.00	19.00	19.24	19.00	14,873,900
4/16/2026	+0.10 / +0.52%	19.40	19.50	18.70	19.50	19.04	19.50	27,490,700
4/15/2026	-0.35 / -1.77%	19.90	20.40	19.40	19.40	19.82	19.40	32,603,500
4/14/2026	-0.05 / -0.25%	20.50	20.80	19.65	19.75	20.14	19.75	32,274,500
4/13/2026	+1.25 / +6.74%	18.70	19.80	18.70	19.80	19.62	19.80	42,730,900

<<Previous 30 days Next 9 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