Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2009	+1.50 / +4.89%	32.20	32.20	32.20	32.20	32.20	6.64	41,230
4/29/2009	+0.70 / +2.33%	30.20	30.70	29.30	30.70	30.70	6.33	35,150
4/28/2009	+0.20 / +0.67%	29.80	30.00	29.50	30.00	30.00	6.19	26,990
4/27/2009	+0.80 / +2.76%	29.90	30.10	29.00	29.80	29.80	6.15	18,950
4/24/2009	-0.70 / -2.36%	30.20	30.20	28.60	29.00	29.00	5.98	57,920
4/23/2009	-0.70 / -2.30%	29.50	30.40	29.50	29.70	29.70	6.13	36,350
4/22/2009	+1.10 / +3.75%	30.50	30.70	29.00	30.40	30.40	6.27	62,270
4/21/2009	-1.50 / -4.87%	29.30	30.00	29.30	29.30	29.30	6.05	318,810
4/20/2009	-1.60 / -4.94%	30.80	30.80	30.80	30.80	30.80	6.36	32,870
4/17/2009	-1.70 / -4.99%	32.50	32.50	32.40	32.40	32.40	6.69	74,970
4/16/2009	-1.40 / -3.94%	36.00	36.00	33.80	34.10	34.10	7.04	168,660
4/15/2009	-0.30 / -0.84%	35.80	37.00	34.70	35.50	35.50	7.33	198,500
4/14/2009	+1.70 / +4.99%	35.80	35.80	34.50	35.80	35.80	7.39	221,870
4/13/2009	+1.60 / +4.92%	34.10	34.10	34.10	34.10	34.10	7.04	101,690
4/10/2009	+1.50 / +4.84%	32.50	32.50	32.50	32.50	32.50	6.71	100,770
4/9/2009	+0.50 / +1.64%	31.50	31.50	30.00	31.00	31.00	6.40	44,220
4/8/2009	+0.10 / +0.33%	29.50	31.90	29.30	30.50	30.50	6.29	258,510
4/7/2009	+1.40 / +4.83%	30.40	30.40	30.00	30.40	30.40	6.27	81,630
4/3/2009	+1.30 / +4.69%	28.90	29.00	28.70	29.00	29.00	5.98	188,070
4/2/2009	+1.30 / +4.92%	27.00	27.70	26.80	27.70	27.70	5.72	81,170
4/1/2009	+0.90 / +3.53%	26.30	26.60	25.50	26.40	26.40	5.45	57,900
3/31/2009	0.00 / 0.00%	25.10	25.50	25.10	25.50	25.50	5.26	22,830
3/30/2009	+0.20 / +0.79%	25.10	26.00	25.10	25.50	25.50	5.26	62,140
3/27/2009	-1.20 / -4.53%	27.00	27.10	25.30	25.30	25.30	5.22	82,230
3/26/2009	+0.30 / +1.15%	27.10	27.10	26.20	26.50	26.50	5.47	17,860
3/25/2009	0.00 / 0.00%	25.90	26.50	25.00	26.20	26.20	5.41	80,310
3/24/2009	+1.20 / +4.80%	26.20	26.20	25.60	26.20	26.20	5.41	68,890
3/23/2009	-0.20 / -0.79%	26.10	26.10	24.50	25.00	25.00	5.16	42,790
3/20/2009	+1.10 / +4.56%	24.10	25.30	24.00	25.20	25.20	5.20	59,680
3/19/2009	-0.10 / -0.41%	25.00	25.30	24.00	24.10	24.10	4.97	87,800

<<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