Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/12/2021	+0.70 / +2.83%	24.70	25.40	24.70	25.40	25.04	23.76	2,212,300
4/9/2021	-0.20 / -0.80%	25.00	25.05	24.70	24.70	24.83	23.11	4,197,400
4/8/2021	-0.15 / -0.60%	25.40	25.45	24.90	24.90	25.13	23.29	3,411,400
4/7/2021	+0.05 / +0.20%	25.00	25.60	25.00	25.05	25.29	23.43	3,382,100
4/6/2021	-0.40 / -1.57%	25.15	25.35	24.80	25.00	25.08	23.39	2,728,100
4/5/2021	-0.55 / -2.12%	25.95	25.95	25.10	25.40	25.47	23.76	5,049,000
4/2/2021	-0.05 / -0.19%	26.50	26.50	25.95	25.95	26.23	24.27	3,410,000
4/1/2021	+0.45 / +1.76%	25.60	26.00	25.35	26.00	25.71	24.32	3,251,100
3/31/2021	-0.05 / -0.20%	25.55	25.85	25.35	25.55	25.54	23.90	2,761,500
3/30/2021	+0.05 / +0.20%	25.80	26.05	25.45	25.60	25.72	23.95	3,933,600
3/29/2021	+1.65 / +6.90%	24.00	25.55	23.80	25.55	24.83	23.90	8,799,100
3/26/2021	+0.15 / +0.63%	23.50	24.15	22.80	23.90	23.65	22.36	4,385,200
3/25/2021	+0.35 / +1.50%	23.40	23.80	22.90	23.75	23.42	22.22	3,940,600
3/24/2021	-0.80 / -3.31%	23.60	23.90	23.40	23.40	23.67	21.89	2,991,400
3/23/2021	-0.20 / -0.82%	24.45	24.55	23.50	24.20	24.21	22.64	3,723,600

<<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