Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/8/2009	+2.30 / +4.86%	49.60	49.60	49.60	49.60	49.60	10.23	43,950
6/5/2009	+2.20 / +4.88%	47.30	47.30	47.30	47.30	47.30	9.76	13,020
6/4/2009	+2.10 / +4.88%	45.10	45.10	45.10	45.10	45.10	9.31	55,370
6/3/2009	+2.00 / +4.88%	43.00	43.00	43.00	43.00	43.00	8.87	101,720
6/2/2009	+1.80 / +4.59%	41.10	41.10	40.10	41.00	41.00	8.46	225,250
6/1/2009	+1.80 / +4.81%	38.90	39.20	38.30	39.20	39.20	8.09	135,570
5/29/2009	+0.90 / +2.47%	36.50	37.50	36.50	37.40	37.40	7.72	128,410
5/28/2009	-1.00 / -2.67%	36.50	37.20	36.50	36.50	36.50	7.53	141,070
5/27/2009	-1.70 / -4.34%	38.40	39.00	37.30	37.50	37.50	7.74	95,490
5/26/2009	+0.90 / +2.35%	39.90	39.90	39.00	39.20	39.20	8.09	101,510
5/25/2009	+1.80 / +4.93%	38.00	38.30	37.00	38.30	38.30	7.90	144,200
5/22/2009	-0.90 / -2.41%	37.40	37.40	36.00	36.50	36.50	7.53	169,900
5/21/2009	+0.40 / +1.08%	38.40	38.40	37.00	37.40	37.40	7.72	151,330
5/20/2009	+0.30 / +0.82%	36.50	37.20	36.50	37.00	37.00	7.63	174,590
5/19/2009	+0.80 / +2.23%	36.90	36.90	35.80	36.70	36.70	7.57	147,580
5/18/2009	-0.30 / -0.83%	36.20	36.20	35.60	35.90	35.90	7.41	80,320
5/15/2009	+1.70 / +4.93%	34.50	36.20	34.50	36.20	36.20	7.47	174,730
5/14/2009	+1.10 / +3.29%	33.60	34.80	33.60	34.50	34.50	7.12	143,040
5/13/2009	-3.10 / -8.49%	36.00	36.50	33.40	33.40	33.40	6.89	174,270
5/12/2009	+0.90 / +2.53%	35.50	36.50	35.00	36.50	36.50	7.53	182,030
5/11/2009	-0.20 / -0.56%	34.10	36.20	34.10	35.60	35.60	7.35	150,890
5/8/2009	0.00 / 0.00%	35.80	35.80	35.00	35.80	35.80	7.39	382,360
5/7/2009	+2.60 / +7.83%	34.10	35.80	34.10	35.80	35.80	7.39	108,330
5/6/2009	-0.60 / -1.78%	32.50	34.00	32.50	33.20	33.57	6.85	160,370
5/5/2009	+1.60 / +4.97%	33.80	33.80	33.80	33.80	33.80	6.97	51,400
5/4/2009	+1.50 / +4.89%	32.20	32.20	32.20	32.20	32.20	6.64	41,230
4/29/2009	+0.70 / +2.33%	30.20	30.70	29.30	30.70	30.70	6.33	35,150
4/28/2009	+0.20 / +0.67%	29.80	30.00	29.50	30.00	30.00	6.19	26,990
4/27/2009	+0.80 / +2.76%	29.90	30.10	29.00	29.80	29.80	6.15	18,950
4/24/2009	-0.70 / -2.36%	30.20	30.20	28.60	29.00	29.00	5.98	57,920

<<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