Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2017	-0.25 / -1.23%	20.20	20.25	19.80	20.00	20.08	15.98	162,030
12/30/2016	+0.50 / +2.53%	19.95	20.25	19.70	20.25	20.05	16.18	267,790
12/29/2016	+0.50 / +2.60%	19.25	19.75	19.20	19.75	19.47	15.78	388,850
12/28/2016	+0.10 / +0.52%	19.30	19.40	19.10	19.25	19.20	15.38	99,820
12/27/2016	-0.05 / -0.26%	19.20	19.60	19.15	19.15	19.30	15.30	190,560
12/26/2016	-0.20 / -1.03%	19.50	19.50	19.20	19.20	19.38	15.34	344,210
12/23/2016	+0.20 / +1.04%	19.35	19.55	19.35	19.40	19.45	15.50	133,670
12/22/2016	-0.25 / -1.29%	19.40	19.50	19.20	19.20	19.37	15.34	216,920
12/21/2016	0.00 / 0.00%	19.60	19.60	19.40	19.45	19.45	15.54	170,940
12/20/2016	0.00 / 0.00%	19.50	19.80	19.45	19.45	19.67	15.54	341,310
12/19/2016	+0.15 / +0.78%	19.30	19.70	19.30	19.45	19.64	15.54	443,710
12/16/2016	0.00 / 0.00%	19.40	19.55	19.30	19.30	19.43	15.42	327,550
12/15/2016	+0.40 / +2.12%	18.90	19.65	18.90	19.30	19.32	15.42	539,530
12/14/2016	-0.20 / -1.05%	19.10	19.20	18.90	18.90	19.12	15.10	401,440
12/13/2016	+0.20 / +1.06%	18.90	19.20	18.80	19.10	18.96	15.26	535,420
12/12/2016	-0.35 / -1.82%	19.25	19.25	18.50	18.90	18.98	15.10	553,110
12/9/2016	-0.10 / -0.52%	19.30	19.35	19.20	19.25	19.26	15.38	293,990
12/8/2016	-0.05 / -0.26%	19.40	19.55	19.35	19.35	19.45	15.46	485,950
12/7/2016	+0.25 / +1.31%	19.20	19.45	19.15	19.40	19.34	15.50	618,590
12/6/2016	+0.55 / +2.96%	18.60	19.25	18.55	19.15	19.05	15.30	792,800
12/5/2016	+0.10 / +0.54%	18.55	18.65	18.35	18.60	18.53	14.86	308,710
12/2/2016	+0.10 / +0.54%	18.40	18.65	18.30	18.50	18.47	14.78	174,820
12/1/2016	+0.20 / +1.10%	18.30	18.55	18.25	18.40	18.35	14.70	243,320
11/30/2016	0.00 / 0.00%	18.20	18.30	18.00	18.20	18.14	14.54	220,670
11/29/2016	-0.05 / -0.27%	18.20	18.40	18.15	18.20	18.24	14.54	131,710
11/28/2016	-0.30 / -1.62%	18.55	18.55	18.15	18.25	18.25	14.58	297,390
11/25/2016	-0.45 / -2.37%	19.00	19.00	18.55	18.55	18.73	14.82	408,280
11/24/2016	-0.40 / -2.06%	19.35	19.40	19.00	19.00	19.14	15.18	613,530
11/23/2016	-0.30 / -1.52%	19.70	19.70	19.40	19.40	19.48	15.50	463,090
11/22/2016	-0.80 / -3.90%	19.95	19.95	19.65	19.70	19.72	15.74	403,730

<<Previous 30 days Next 30 days>>

CSM News

01/10	CSM: Báo cáo tình hình quản trị công ty năm 2023
10/09	CSM: The record date for the dividend payment
04/09	CSM: Plan for 2023 cash dividend payment
19/08	CSM: Reminder of information disclosure
30/07	CSM: Change in personnel