Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/6/2013	+0.40 / +2.02%	19.90	20.20	19.70	20.20	20.20	11.27	515,790
5/3/2013	+0.30 / +1.54%	19.60	19.90	19.50	19.80	19.80	11.05	454,250
5/2/2013	-0.20 / -1.02%	19.70	19.90	19.50	19.50	19.50	10.88	165,850
4/26/2013	-0.40 / -1.99%	20.40	20.40	19.60	19.70	19.70	10.99	448,130
4/25/2013	-0.10 / -0.50%	20.30	20.60	20.10	20.10	20.10	11.22	434,430
4/24/2013	+0.20 / +1.00%	20.00	20.70	20.00	20.20	20.20	11.27	232,450
4/23/2013	-0.50 / -2.44%	20.50	20.60	20.00	20.00	20.00	11.16	388,680
4/22/2013	-1.50 / -6.82%	22.00	22.00	20.50	20.50	20.50	11.44	2,099,500
4/18/2013	-1.00 / -4.35%	22.30	22.80	22.00	22.00	22.00	12.28	112,150
4/17/2013	+0.50 / +2.22%	22.50	23.00	21.90	23.00	23.00	12.83	312,160
4/16/2013	+1.30 / +6.13%	21.40	22.60	21.00	22.50	22.50	12.55	563,470
4/15/2013	-1.40 / -6.19%	22.60	22.60	21.20	21.20	21.20	11.83	335,900
4/12/2013	-0.50 / -2.16%	23.10	23.20	22.50	22.60	22.60	12.61	584,870
4/11/2013	-0.50 / -2.12%	23.40	23.70	23.00	23.10	23.10	12.89	1,188,550
4/10/2013	-0.10 / -0.42%	23.70	23.70	23.30	23.60	23.60	13.17	511,700
4/9/2013	0.00 / 0.00%	23.60	23.90	23.40	23.70	23.70	13.22	698,720
4/8/2013	-0.20 / -0.84%	23.80	24.20	23.60	23.70	23.70	13.22	405,040
4/5/2013	+0.10 / +0.42%	23.70	24.00	23.70	23.90	23.90	13.34	72,240
4/4/2013	-0.40 / -1.65%	24.20	24.20	23.80	23.80	23.80	13.28	508,840
4/3/2013	0.00 / 0.00%	24.10	24.20	23.80	24.20	24.20	13.50	496,850
4/2/2013	+0.10 / +0.41%	24.10	24.60	24.10	24.20	24.20	13.50	135,560
4/1/2013	+0.20 / +0.84%	24.30	24.50	24.00	24.10	24.10	13.45	180,030
3/29/2013	-0.10 / -0.42%	24.00	24.10	23.80	23.90	23.90	13.34	73,770
3/28/2013	-0.30 / -1.23%	24.40	24.40	24.00	24.00	24.00	13.39	221,950
3/27/2013	-0.10 / -0.41%	24.40	24.80	24.20	24.30	24.30	13.56	72,640
3/26/2013	0.00 / 0.00%	24.80	24.90	24.30	24.40	24.40	13.61	198,170
3/25/2013	-0.50 / -2.01%	24.30	25.00	24.10	24.40	24.40	13.61	75,430
3/22/2013	-0.20 / -0.80%	25.10	25.20	24.00	24.90	24.90	13.89	189,310
3/21/2013	+0.10 / +0.40%	25.30	25.30	24.80	25.10	25.10	14.00	229,870
3/20/2013	0.00 / 0.00%	24.80	25.30	24.70	25.00	25.00	13.95	201,680

<<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