Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/14/2010	+0.30 / +0.78%	38.70	38.90	38.70	38.90	38.90	12.49	339,170
6/11/2010	+0.20 / +0.52%	38.40	39.10	38.40	38.60	38.60	12.40	619,600
6/10/2010	+0.20 / +0.52%	38.20	39.00	38.20	38.40	38.40	12.33	219,710
6/9/2010	+0.30 / +0.79%	38.00	38.50	38.00	38.20	38.20	12.27	534,370
6/8/2010	0.00 / 0.00%	37.60	38.10	37.60	37.90	37.90	12.17	578,180
6/7/2010	-1.10 / -2.82%	38.00	38.50	37.80	37.90	37.90	12.17	778,460
6/4/2010	-0.40 / -1.02%	39.40	39.50	38.90	39.00	39.00	12.52	472,460
6/3/2010	-0.10 / -0.25%	39.90	39.90	39.40	39.40	39.40	12.65	415,390
6/2/2010	+0.40 / +1.02%	38.90	39.60	38.90	39.50	39.50	12.69	649,570
6/1/2010	0.00 / 0.00%	38.90	39.20	38.80	39.10	39.10	12.56	443,860
5/31/2010	-0.70 / -1.76%	38.90	39.60	38.90	39.10	39.10	12.56	381,530
5/28/2010	+0.80 / +2.05%	39.80	39.90	39.30	39.80	39.80	12.78	1,239,510
5/27/2010	0.00 / 0.00%	38.70	39.00	38.60	39.00	39.00	12.52	511,460
5/26/2010	+0.20 / +0.52%	39.00	39.10	38.80	39.00	39.00	12.52	820,310
5/25/2010	-0.10 / -0.26%	38.90	39.10	38.60	38.80	38.80	12.46	520,470
5/24/2010	+0.40 / +1.04%	38.60	39.20	38.20	38.90	38.90	12.49	863,860
5/21/2010	-2.00 / -4.94%	38.50	39.40	38.50	38.50	38.50	12.36	1,825,410
5/20/2010	+1.90 / +4.92%	38.00	40.50	37.90	40.50	40.50	13.01	1,024,460
5/19/2010	-0.80 / -2.03%	39.00	39.00	38.20	38.60	38.60	12.40	759,870
5/18/2010	+0.70 / +1.81%	38.60	39.40	38.50	39.40	39.40	12.65	1,111,680
5/17/2010	-1.30 / -3.25%	40.00	40.00	38.70	38.70	38.70	12.43	1,131,260
5/14/2010	0.00 / 0.00%	40.10	40.60	40.00	40.00	40.00	12.85	523,120
5/13/2010	+0.20 / +0.50%	40.70	40.80	39.60	40.00	40.00	12.85	567,840
5/12/2010	-1.30 / -3.16%	40.70	40.90	39.70	39.80	39.80	12.78	1,486,350
5/11/2010	+0.10 / +0.24%	41.00	41.90	40.90	41.10	41.10	13.20	803,760
5/10/2010	-1.00 / -2.38%	41.50	41.70	40.70	41.00	41.00	13.17	1,296,120
5/7/2010	-1.00 / -2.33%	42.60	42.80	41.40	42.00	42.00	13.49	1,747,480
5/6/2010	0.00 / 0.00%	43.50	43.70	42.70	43.00	43.00	13.81	1,002,900
5/5/2010	-0.50 / -1.15%	43.00	44.10	42.60	43.00	43.00	13.81	1,265,170
5/4/2010	+1.10 / +2.59%	43.40	44.40	43.00	43.50	43.50	13.97	3,922,200

<<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