Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2009	0.00 / 0.00%	51.50	52.00	51.00	52.00	52.00	10.95	448,970
9/9/2009	-0.50 / -0.95%	52.50	53.00	51.50	52.00	52.00	10.95	801,610
9/8/2009	+0.50 / +0.96%	53.00	53.00	51.50	52.50	52.50	11.06	562,610
9/7/2009	-0.50 / -0.95%	52.00	52.50	49.90	52.00	52.00	10.95	752,680
9/4/2009	-2.50 / -4.55%	55.00	55.00	52.50	52.50	52.50	11.06	1,297,040
9/3/2009	-0.50 / -0.90%	54.00	56.50	54.00	55.00	55.00	11.59	1,211,560
9/1/2009	+2.50 / +4.72%	55.00	55.50	53.00	55.50	55.50	11.69	1,844,820
8/31/2009	+2.50 / +4.95%	53.00	53.00	52.50	53.00	53.00	11.16	1,753,530
8/28/2009	+2.40 / +4.99%	50.00	50.50	50.00	50.50	50.50	10.64	1,351,960
8/27/2009	+0.10 / +0.21%	48.00	48.50	47.90	48.10	48.10	10.13	523,190
8/26/2009	0.00 / 0.00%	49.00	49.00	48.00	48.00	48.00	10.11	650,550
8/25/2009	-0.90 / -1.84%	48.00	48.90	47.80	48.00	48.00	10.11	584,810
8/24/2009	-0.10 / -0.20%	49.00	49.00	48.50	48.90	48.90	10.30	368,690
8/21/2009	-1.50 / -2.97%	51.00	51.00	49.00	49.00	49.00	10.11	358,040
8/20/2009	+1.50 / +3.06%	50.00	51.00	48.60	50.50	50.50	10.42	1,036,650
8/19/2009	+2.30 / +4.93%	47.50	49.00	46.80	49.00	49.00	10.11	940,560
8/18/2009	-0.20 / -0.43%	46.00	46.80	46.00	46.70	46.70	9.64	576,740
8/17/2009	-0.50 / -1.05%	47.20	47.40	46.80	46.90	46.90	9.68	418,380
8/14/2009	-0.60 / -1.25%	47.20	48.00	47.20	47.40	47.40	9.78	575,030
8/13/2009	+1.00 / +2.13%	47.50	48.00	47.00	48.00	48.00	9.90	681,320
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

<<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