Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2020	-0.10 / -0.57%	17.50	17.65	17.30	17.50	17.47	12.85	2,827,730
7/29/2020	+0.40 / +2.33%	17.10	17.60	16.55	17.60	17.11	12.92	4,767,897
7/28/2020	+0.10 / +0.58%	17.10	17.50	17.00	17.20	17.25	12.63	996,000
7/27/2020	-0.90 / -5.00%	17.15	17.50	16.80	17.10	17.11	12.55	2,137,110
7/24/2020	+0.20 / +1.12%	17.75	18.00	16.65	18.00	17.61	13.21	2,618,490
7/23/2020	-0.30 / -1.66%	18.00	18.15	17.80	17.80	17.95	13.07	1,840,100
7/22/2020	0.00 / 0.00%	18.10	18.25	17.90	18.10	18.09	13.29	1,422,120
7/21/2020	+0.60 / +3.43%	17.60	18.10	17.20	18.10	17.62	13.29	1,732,030
7/20/2020	-0.50 / -2.78%	18.00	18.05	17.50	17.50	17.73	12.85	2,013,760
7/17/2020	+0.05 / +0.28%	17.95	18.10	17.95	18.00	17.99	13.21	963,980
7/16/2020	-0.05 / -0.28%	18.00	18.30	17.95	17.95	18.06	13.18	1,289,320
7/15/2020	-0.25 / -1.37%	18.25	18.30	18.00	18.00	18.12	13.21	1,371,300
7/14/2020	+0.10 / +0.55%	18.20	18.25	18.00	18.25	18.12	13.40	1,736,340
7/13/2020	-0.05 / -0.27%	18.20	18.30	18.05	18.15	18.21	13.32	1,753,010
7/10/2020	-0.05 / -0.27%	18.25	18.50	18.10	18.20	18.21	13.36	1,171,290
7/9/2020	+0.15 / +0.83%	18.15	18.35	18.10	18.25	18.22	13.40	1,116,490
7/8/2020	-0.10 / -0.55%	18.15	18.25	18.10	18.10	18.17	13.29	820,200
7/7/2020	-0.30 / -1.62%	18.55	18.55	18.20	18.20	18.34	13.36	1,119,290
7/6/2020	+0.05 / +0.27%	18.50	18.65	18.45	18.50	18.51	13.58	2,723,310
7/3/2020	+0.35 / +1.93%	18.10	18.75	18.10	18.45	18.44	13.54	939,960
7/2/2020	-0.10 / -0.55%	18.25	18.35	18.10	18.10	18.16	13.29	764,530
7/1/2020	+0.05 / +0.28%	18.15	18.40	18.00	18.20	18.20	13.36	1,864,170
6/30/2020	0.00 / 0.00%	18.40	18.50	17.90	18.15	18.21	13.32	1,001,290
6/29/2020	-0.65 / -3.46%	18.75	18.80	17.80	18.15	18.45	13.32	1,586,930
6/26/2020	+0.10 / +0.53%	18.85	19.00	18.40	18.80	18.74	13.80	2,303,680
6/25/2020	-0.20 / -1.06%	18.75	18.90	18.70	18.70	18.75	13.73	1,220,070
6/24/2020	-0.20 / -1.05%	19.20	19.25	18.85	18.90	19.05	13.87	1,076,050
6/23/2020	+0.10 / +0.53%	19.15	19.50	19.00	19.10	19.22	14.02	1,123,420
6/22/2020	-0.15 / -0.78%	19.15	19.25	18.95	19.00	19.06	13.95	1,291,490
6/19/2020	+0.25 / +1.32%	19.10	19.25	18.95	19.15	19.10	14.06	1,101,600

<<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