Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2021	+0.25 / +1.60%	15.60	16.10	15.40	15.85	15.73	14.83	1,834,500
7/19/2021	-0.40 / -2.50%	15.70	15.80	15.35	15.60	15.57	14.59	2,017,100
7/16/2021	+0.25 / +1.59%	16.00	16.25	15.90	16.00	16.06	14.97	1,865,200
7/15/2021	+0.05 / +0.32%	15.55	15.90	15.55	15.75	15.74	14.73	1,965,700
7/14/2021	-0.30 / -1.88%	16.10	16.25	15.50	15.70	15.87	14.69	3,102,400
7/13/2021	0.00 / 0.00%	16.00	16.40	15.50	16.00	15.93	14.97	2,593,600
7/12/2021	-1.20 / -6.98%	17.00	17.00	16.00	16.00	16.23	14.97	3,730,900
7/9/2021	-0.50 / -2.82%	17.50	17.65	16.80	17.20	17.23	16.09	2,488,200
7/8/2021	+0.35 / +2.02%	16.85	17.70	16.85	17.70	17.24	16.56	2,493,200
7/7/2021	-0.65 / -3.61%	17.70	18.00	17.30	17.35	17.52	16.23	3,550,500
7/6/2021	-0.35 / -1.91%	18.40	18.55	18.00	18.00	18.21	16.84	2,226,300
7/5/2021	-0.60 / -3.17%	18.95	18.95	18.35	18.35	18.55	17.17	4,254,800
7/2/2021	-0.10 / -0.52%	19.10	19.50	18.95	18.95	19.12	17.73	2,416,500
7/1/2021	-0.05 / -0.26%	19.10	19.20	18.90	19.05	19.02	17.82	1,974,000
6/30/2021	-0.05 / -0.26%	19.15	19.35	19.05	19.10	19.13	17.87	1,701,400
6/29/2021	-0.05 / -0.26%	19.40	19.45	19.10	19.15	19.23	17.91	2,313,500
6/28/2021	+0.15 / +0.79%	19.05	19.50	18.90	19.20	19.08	17.96	4,855,730
6/25/2021	-0.25 / -1.30%	19.25	19.60	19.05	19.05	19.17	17.82	2,279,400
6/24/2021	-0.30 / -1.53%	19.60	19.70	19.25	19.30	19.51	18.05	1,953,400
6/23/2021	-0.55 / -2.73%	20.20	20.40	19.60	19.60	19.91	18.33	2,842,100
6/22/2021	+0.60 / +3.07%	19.90	20.70	19.65	20.15	20.23	18.85	5,750,600
6/21/2021	+0.25 / +1.30%	19.50	19.80	19.35	19.55	19.65	18.29	3,522,500
6/18/2021	+0.20 / +1.05%	19.10	19.60	19.05	19.30	19.41	18.05	4,068,700
6/17/2021	+0.30 / +1.60%	18.55	19.25	18.55	19.10	18.95	17.87	2,456,800
6/16/2021	+0.25 / +1.35%	18.45	19.15	18.35	18.80	18.76	17.59	3,714,200
6/15/2021	-0.20 / -1.07%	18.60	18.75	18.45	18.55	18.54	17.35	2,655,900
6/14/2021	-0.25 / -1.32%	19.00	19.15	18.45	18.75	18.73	17.54	3,594,400
6/11/2021	+0.80 / +4.40%	18.45	19.10	18.30	19.00	18.82	17.77	5,161,600
6/10/2021	-0.60 / -3.19%	18.80	19.10	18.10	18.20	18.47	17.03	3,817,500
6/9/2021	-0.20 / -1.05%	18.70	18.95	18.20	18.80	18.52	17.59	3,870,400

<<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