Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/5/2022	0.00 / 0.00%	30.80	32.00	30.80	31.55	31.30	29.51	5,531,400
4/4/2022	-0.95 / -2.92%	32.50	32.50	31.25	31.55	31.81	29.51	7,143,600
4/1/2022	+1.90 / +6.21%	30.50	32.50	30.10	32.50	31.42	30.40	8,112,700
3/31/2022	+0.35 / +1.16%	31.00	31.10	30.40	30.60	30.69	28.62	6,202,500
3/30/2022	-2.05 / -6.35%	32.00	32.30	30.05	30.25	30.95	28.30	14,175,700
3/29/2022	+1.50 / +4.87%	31.20	32.80	30.90	32.30	31.86	30.21	7,534,740
3/28/2022	-2.05 / -6.24%	31.00	32.05	30.60	30.80	31.20	28.81	14,815,800
3/25/2022	-0.75 / -2.23%	33.00	33.95	32.50	32.85	33.31	30.73	13,360,300
3/24/2022	-0.10 / -0.30%	33.65	34.20	33.40	33.60	33.75	31.43	9,539,100
3/23/2022	-0.45 / -1.32%	34.70	34.95	33.55	33.70	34.16	31.52	10,027,800
3/22/2022	+2.20 / +6.89%	32.50	34.15	32.40	34.15	33.81	31.95	17,722,300

<<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