Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2012	+0.40 / +1.44%	27.30	28.50	27.30	28.20	28.20	10.15	727,730
6/27/2012	+0.80 / +2.96%	27.60	28.30	27.50	27.80	27.80	10.01	1,135,040
6/26/2012	-0.70 / -2.53%	27.50	27.70	27.00	27.00	27.00	9.72	184,300
6/25/2012	-0.80 / -2.81%	27.20	28.20	27.10	27.70	27.70	9.97	458,520
6/22/2012	-1.40 / -4.68%	28.70	29.50	28.50	28.50	28.50	10.26	279,380
6/21/2012	-1.50 / -4.78%	30.10	30.20	29.90	29.90	29.90	10.77	431,790
6/20/2012	-0.60 / -1.88%	32.00	32.00	30.40	31.40	31.40	11.31	358,350
6/19/2012	-0.30 / -0.93%	31.70	32.00	30.70	32.00	32.00	11.52	249,150
6/18/2012	+0.90 / +2.87%	32.80	32.80	31.40	32.30	32.30	11.63	71,400
6/15/2012	-0.90 / -2.79%	31.70	32.90	30.70	31.40	31.40	11.31	1,316,380
6/14/2012	0.00 / 0.00%	31.80	32.80	31.60	32.30	32.30	11.63	372,120
6/13/2012	-0.20 / -0.62%	33.30	33.30	32.00	32.30	32.30	11.63	59,500
6/12/2012	-0.80 / -2.40%	33.40	33.70	32.10	32.50	32.50	11.70	105,250
6/11/2012	+1.50 / +4.72%	33.30	33.30	32.50	33.30	33.30	11.99	351,010
6/8/2012	+1.50 / +4.95%	31.80	31.80	31.80	31.80	31.80	11.45	109,780
6/7/2012	+1.40 / +4.84%	30.30	30.30	30.30	30.30	30.30	10.91	104,570
6/6/2012	+1.30 / +4.71%	27.60	28.90	27.60	28.90	28.90	10.41	34,480
6/5/2012	0.00 / 0.00%	26.70	27.70	26.60	27.60	27.60	9.94	52,890
6/4/2012	-1.40 / -4.83%	29.00	29.00	27.60	27.60	27.60	9.94	129,710
6/1/2012	-0.20 / -0.68%	29.20	29.80	29.00	29.00	29.00	10.44	34,350
5/31/2012	-0.20 / -0.68%	29.40	29.90	28.80	29.20	29.20	10.51	24,200
5/30/2012	0.00 / 0.00%	30.20	30.20	29.40	29.40	29.40	10.59	36,720
5/29/2012	-0.80 / -2.65%	30.00	30.10	29.40	29.40	29.40	10.59	24,030
5/28/2012	-0.80 / -2.58%	32.30	32.30	30.00	30.20	30.20	10.87	48,930
5/25/2012	+0.60 / +1.97%	29.40	31.40	28.90	31.00	31.00	11.16	383,760
5/24/2012	-1.50 / -4.70%	30.60	31.00	30.40	30.40	30.40	10.95	279,670
5/23/2012	-1.60 / -4.78%	33.70	33.70	31.90	31.90	31.90	11.49	53,660
5/22/2012	-0.40 / -1.18%	33.90	33.90	33.00	33.50	33.50	12.06	29,250
5/21/2012	+1.40 / +4.31%	34.00	34.00	32.90	33.90	33.90	12.21	689,020
5/18/2012	-1.50 / -4.41%	35.30	35.30	32.50	32.50	32.50	11.70	133,870

<<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