Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2009	-0.20 / -0.52%	37.10	38.50	37.10	37.90	37.90	7.82	73,920
7/16/2009	+1.40 / +3.81%	38.10	38.10	37.70	38.10	38.10	7.86	142,620
7/15/2009	-0.30 / -0.81%	37.00	37.40	36.70	36.70	36.70	7.57	169,510
7/14/2009	-0.60 / -1.60%	36.60	37.60	36.50	37.00	37.00	7.63	248,590
7/13/2009	-1.90 / -4.81%	38.00	38.80	37.60	37.60	37.60	7.76	326,540
7/10/2009	-1.50 / -3.66%	41.00	41.00	39.40	39.50	39.50	8.15	88,540
7/9/2009	-1.00 / -2.38%	41.50	42.50	41.00	41.00	41.00	8.46	218,020
7/8/2009	+0.50 / +1.20%	41.30	42.50	41.00	42.00	42.00	8.67	346,610
7/7/2009	+1.90 / +4.80%	41.50	41.50	39.80	41.50	41.50	8.56	376,090
7/6/2009	+1.80 / +4.76%	39.60	39.60	39.60	39.60	39.60	8.17	13,530
7/3/2009	+1.80 / +5.00%	36.00	37.80	36.00	37.80	37.80	7.80	101,570
7/2/2009	+1.70 / +4.96%	35.30	36.00	35.00	36.00	36.00	7.43	218,690
7/1/2009	-1.80 / -4.99%	34.50	34.80	34.30	34.30	34.30	7.08	234,290
6/30/2009	-1.90 / -5.00%	38.00	38.00	36.10	36.10	36.10	7.45	104,810
6/29/2009	-1.80 / -4.52%	39.00	39.70	38.00	38.00	38.00	7.84	91,370
6/26/2009	-0.20 / -0.50%	39.90	40.00	38.20	39.80	39.80	8.21	203,760
6/25/2009	-1.10 / -2.68%	42.60	42.60	40.00	40.00	40.00	8.25	77,350
6/24/2009	+1.90 / +4.85%	39.20	41.10	39.20	41.10	41.10	8.48	154,070
6/23/2009	-2.00 / -4.85%	39.20	39.20	39.20	39.20	39.20	8.09	43,290
6/22/2009	-2.10 / -4.85%	41.30	41.40	41.20	41.20	41.20	8.50	175,210
6/19/2009	+0.50 / +1.17%	44.80	44.80	42.80	43.30	43.30	8.93	236,370
6/18/2009	-0.60 / -1.38%	45.00	45.00	42.80	42.80	42.80	8.83	317,510
6/17/2009	-2.20 / -4.82%	43.40	43.40	43.40	43.40	43.40	8.96	117,130
6/16/2009	-2.40 / -5.00%	45.60	45.60	45.60	45.60	45.60	9.41	17,150
6/15/2009	-2.50 / -4.95%	48.00	48.50	48.00	48.00	48.00	9.90	434,880
6/12/2009	-1.00 / -1.94%	53.00	53.00	49.50	50.50	50.50	10.42	159,330
6/11/2009	+2.10 / +4.25%	49.40	51.50	49.40	51.50	51.50	10.63	173,470
6/10/2009	-2.60 / -5.00%	52.00	52.00	49.40	49.40	49.40	10.19	356,420
6/9/2009	+2.40 / +4.84%	52.00	52.00	50.50	52.00	52.00	10.73	936,110
6/8/2009	+2.30 / +4.86%	49.60	49.60	49.60	49.60	49.60	10.23	43,950

<<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