Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2023	+0.35 / +1.65%	21.40	21.80	21.20	21.55	21.48	20.16	12,202,600
8/3/2023	-0.50 / -2.30%	21.70	21.80	21.20	21.20	21.42	19.83	11,784,800
8/2/2023	+1.00 / +4.83%	20.90	21.90	20.80	21.70	21.40	20.30	17,886,700
8/1/2023	0.00 / 0.00%	20.75	21.25	20.30	20.70	20.73	19.36	18,192,800
7/31/2023	+0.25 / +1.22%	20.45	21.30	20.15	20.70	20.66	19.36	14,282,700
7/28/2023	-0.15 / -0.73%	20.70	20.85	19.60	20.45	20.55	19.13	11,671,500
7/27/2023	+0.50 / +2.49%	20.35	20.90	19.95	20.60	20.44	19.27	16,903,500
7/26/2023	+0.15 / +0.75%	19.90	20.30	19.80	20.10	20.02	18.80	10,005,800
7/25/2023	-0.30 / -1.48%	20.40	20.40	19.75	19.95	20.03	18.66	15,153,600
7/24/2023	+0.05 / +0.25%	20.35	20.65	20.15	20.25	20.37	18.94	14,695,400
7/21/2023	+0.70 / +3.59%	19.50	20.40	19.50	20.20	20.09	18.90	18,519,600
7/20/2023	+0.20 / +1.04%	19.40	19.50	19.10	19.50	19.27	18.24	10,078,300
7/19/2023	+0.05 / +0.26%	19.45	19.80	19.30	19.30	19.48	18.05	11,909,300
7/18/2023	-0.25 / -1.28%	19.40	19.55	19.15	19.25	19.34	18.01	10,780,100
7/17/2023	-0.15 / -0.76%	19.95	19.95	19.40	19.50	19.61	18.24	12,118,400
7/14/2023	+0.80 / +4.24%	19.35	19.85	19.30	19.65	19.57	18.38	19,725,200
7/13/2023	+0.25 / +1.34%	18.65	19.30	18.65	18.85	18.95	17.63	16,134,700
7/12/2023	+0.10 / +0.54%	18.65	18.75	18.30	18.60	18.51	17.40	6,925,300
7/11/2023	+0.15 / +0.82%	18.35	18.90	18.35	18.50	18.65	17.31	12,118,700
7/10/2023	+0.20 / +1.10%	18.30	18.65	18.25	18.35	18.49	17.17	8,841,900
7/7/2023	+0.35 / +1.97%	17.80	18.20	17.60	18.15	17.94	16.98	10,145,700
7/6/2023	-0.75 / -4.04%	18.50	18.65	17.60	17.80	18.16	16.65	16,011,900
7/5/2023	-0.25 / -1.33%	19.00	19.10	18.55	18.55	18.86	17.35	11,017,700
7/4/2023	+0.30 / +1.62%	18.60	18.80	18.50	18.80	18.63	17.59	9,115,900
7/3/2023	+0.30 / +1.65%	18.40	18.60	18.20	18.50	18.43	17.31	7,926,700
6/30/2023	-0.05 / -0.27%	18.20	18.45	18.15	18.20	18.28	17.03	6,400,100
6/29/2023	-0.15 / -0.82%	18.40	18.80	18.10	18.25	18.39	17.07	12,724,900
6/28/2023	-0.50 / -2.65%	19.00	19.00	18.35	18.40	18.62	17.21	17,867,000
6/27/2023	-0.10 / -0.53%	19.10	19.35	18.80	18.90	19.06	17.68	7,508,300
6/26/2023	+0.15 / +0.80%	19.00	19.20	18.15	19.00	18.60	17.77	14,280,000

<<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