Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2009	-2.50 / -3.94%	63.00	63.50	61.00	61.00	61.00	12.85	1,179,450
9/29/2009	-1.50 / -2.31%	66.00	66.00	63.00	63.50	63.50	13.38	910,190
9/28/2009	+3.00 / +4.84%	63.00	65.00	62.50	65.00	65.00	13.69	1,828,290
9/25/2009	-1.50 / -2.36%	62.50	63.00	61.00	62.00	62.00	13.06	1,801,160
9/24/2009	-1.50 / -2.31%	63.50	66.00	62.50	63.50	63.50	13.38	1,027,500
9/23/2009	+3.00 / +4.84%	65.00	65.00	62.50	65.00	65.00	13.69	1,972,750
9/22/2009	+2.50 / +4.20%	59.50	62.00	59.00	62.00	62.00	13.06	1,581,570
9/21/2009	+2.50 / +4.39%	59.00	59.50	58.00	59.50	59.50	12.53	1,578,030
9/18/2009	+1.00 / +1.79%	56.00	57.00	53.50	57.00	57.00	12.01	1,319,390
9/17/2009	-0.50 / -0.88%	56.00	56.50	54.00	56.00	56.00	11.80	1,030,010
9/16/2009	+1.50 / +2.73%	57.50	57.50	56.00	56.50	56.50	11.90	1,783,770
9/15/2009	+2.50 / +4.76%	53.00	55.00	52.00	55.00	55.00	11.59	1,465,970
9/14/2009	-1.50 / -2.78%	53.50	54.50	52.50	52.50	52.50	11.06	860,420
9/11/2009	+2.00 / +3.85%	52.50	54.50	52.50	54.00	54.00	11.37	1,009,320
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

<<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