Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2015	-0.10 / -0.32%	31.20	31.20	30.80	30.80	30.97	14.93	204,180
10/9/2015	0.00 / 0.00%	31.00	31.50	30.80	30.90	31.01	14.98	264,060
10/8/2015	+0.50 / +1.64%	30.30	31.20	30.30	30.90	30.82	14.98	331,790
10/7/2015	-0.70 / -2.25%	31.30	31.30	30.20	30.40	30.79	14.73	333,640
10/6/2015	+1.10 / +3.67%	30.60	31.30	30.60	31.10	30.94	15.07	382,610
10/5/2015	+0.50 / +1.69%	29.70	30.30	29.60	30.00	29.99	14.54	320,620
10/2/2015	+0.50 / +1.72%	29.00	29.70	28.90	29.50	29.54	14.30	439,460
10/1/2015	+0.40 / +1.40%	28.60	29.00	28.60	29.00	28.77	14.06	194,590
9/30/2015	+0.10 / +0.35%	28.50	28.90	28.50	28.60	28.66	13.86	82,930
9/29/2015	-0.20 / -0.70%	28.50	28.70	28.40	28.50	28.55	13.81	92,640
9/28/2015	-0.40 / -1.37%	29.10	29.30	28.70	28.70	28.93	13.91	116,470
9/25/2015	-0.30 / -1.02%	29.30	29.60	29.10	29.10	29.26	14.10	116,070
9/24/2015	0.00 / 0.00%	29.40	29.70	29.30	29.40	29.52	14.25	153,280
9/23/2015	-0.30 / -1.01%	29.50	29.80	29.20	29.40	29.46	14.25	130,780
9/22/2015	+0.70 / +2.41%	29.00	30.00	29.00	29.70	29.66	14.39	328,950
9/21/2015	+1.00 / +3.57%	28.20	29.10	28.10	29.00	28.79	14.06	230,940
9/18/2015	+0.40 / +1.45%	27.90	28.10	27.90	28.00	28.02	13.57	132,340
9/17/2015	0.00 / 0.00%	27.60	27.80	27.60	27.60	27.61	13.38	148,810
9/16/2015	+0.10 / +0.36%	27.50	27.80	27.40	27.60	27.59	13.38	137,410
9/15/2015	-0.10 / -0.36%	27.60	27.80	27.50	27.50	27.57	13.33	165,480
9/14/2015	-0.40 / -1.43%	27.90	28.20	27.60	27.60	27.88	13.38	102,740
9/11/2015	-0.30 / -1.06%	28.20	28.30	28.00	28.00	28.14	13.57	100,390
9/10/2015	-0.10 / -0.35%	28.20	28.50	28.20	28.30	28.33	13.72	62,790
9/9/2015	+0.50 / +1.79%	28.10	28.50	28.10	28.40	28.26	13.76	140,550
9/8/2015	+0.10 / +0.36%	27.50	28.00	27.50	27.90	27.82	13.52	44,070
9/7/2015	-0.20 / -0.71%	28.00	28.40	27.70	27.80	27.87	13.47	49,380
9/4/2015	0.00 / 0.00%	28.00	28.30	27.80	28.00	27.92	13.57	21,060
9/3/2015	0.00 / 0.00%	27.90	28.00	27.40	28.00	27.65	13.57	228,040
9/1/2015	-0.40 / -1.41%	28.60	28.60	28.00	28.00	28.22	13.57	188,550
8/31/2015	-0.60 / -2.07%	28.70	29.10	28.20	28.40	28.57	13.76	143,800

<<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