Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/12/2009	+0.50 / +1.08%	47.10	48.00	46.70	47.00	47.00	9.70	784,680
8/11/2009	-0.10 / -0.21%	46.00	46.60	46.00	46.50	46.50	9.60	715,170
8/10/2009	0.00 / 0.00%	46.40	47.50	45.90	46.60	46.60	9.62	482,680
8/7/2009	+1.70 / +3.79%	46.50	47.10	45.00	46.60	46.60	9.62	1,027,170
8/6/2009	+2.10 / +4.91%	44.90	44.90	44.90	44.90	44.90	9.27	270,460
8/5/2009	+2.00 / +4.90%	42.80	42.80	42.50	42.80	42.80	8.83	1,095,030
8/4/2009	+0.50 / +1.24%	41.20	41.50	40.70	40.80	40.80	8.42	168,450
8/3/2009	-0.10 / -0.25%	40.80	40.90	40.30	40.30	40.30	8.32	206,370
7/31/2009	+0.80 / +2.02%	40.00	40.90	39.70	40.40	40.40	8.34	266,340
7/30/2009	-0.30 / -0.75%	39.30	40.00	38.50	39.60	39.60	8.17	138,950
7/29/2009	-0.10 / -0.25%	40.00	41.00	39.80	39.90	39.90	8.23	293,860
7/28/2009	-1.50 / -3.61%	40.50	42.00	40.00	40.00	40.00	8.25	262,360
7/27/2009	+0.80 / +1.97%	41.00	42.40	40.70	41.50	41.50	8.56	325,190
7/24/2009	+1.90 / +4.90%	40.70	40.70	40.70	40.70	40.70	8.40	526,030
7/23/2009	+0.80 / +2.11%	37.50	38.80	37.00	38.80	38.80	8.01	109,780
7/22/2009	+0.80 / +2.15%	38.00	38.00	37.20	38.00	38.00	7.84	129,510
7/21/2009	+0.20 / +0.54%	36.60	37.60	36.50	37.20	37.20	7.68	48,750
7/20/2009	-0.90 / -2.37%	37.00	37.30	37.00	37.00	37.00	7.63	177,550
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

<<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