Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2009	-5.00 / -4.24%	113.00	117.00	113.00	113.00	113.00	15.93	696,370
10/2/2009	-6.00 / -4.84%	118.00	118.00	118.00	118.00	118.00	16.64	99,790
10/1/2009	-6.00 / -4.62%	127.00	128.00	124.00	124.00	124.00	17.48	539,050
9/30/2009	-6.00 / -4.41%	133.00	140.00	130.00	130.00	130.00	18.33	613,100
9/29/2009	+6.00 / +4.62%	136.00	136.00	130.00	136.00	136.00	19.18	594,960
9/28/2009	+6.00 / +4.84%	129.00	130.00	127.00	130.00	130.00	18.33	677,400
9/25/2009	+5.00 / +4.20%	122.00	124.00	120.00	124.00	124.00	17.48	827,610
9/24/2009	+5.00 / +4.39%	112.00	119.00	112.00	119.00	119.00	16.78	1,042,290
9/23/2009	+5.00 / +4.59%	114.00	114.00	114.00	114.00	114.00	16.07	454,660
9/22/2009	+5.00 / +4.81%	109.00	109.00	108.00	109.00	109.00	15.37	541,760
9/21/2009	+4.50 / +4.52%	104.00	104.00	103.00	104.00	104.00	14.66	587,340
9/18/2009	+4.50 / +4.74%	95.50	99.50	94.50	99.50	99.50	14.03	1,017,600
9/17/2009	0.00 / 0.00%	95.00	95.50	92.00	95.00	95.00	13.40	327,140
9/16/2009	-0.50 / -0.52%	96.00	98.00	94.00	95.00	95.00	13.40	263,490
9/15/2009	+4.50 / +4.95%	95.50	95.50	95.00	95.50	95.50	13.47	587,810
9/14/2009	+4.00 / +4.60%	91.00	91.00	89.00	91.00	91.00	12.83	366,610
9/11/2009	+4.00 / +4.82%	87.00	87.00	87.00	87.00	87.00	12.27	137,330
9/10/2009	+3.50 / +4.40%	80.00	83.00	80.00	83.00	83.00	11.70	293,520
9/9/2009	+0.50 / +0.63%	79.00	80.00	79.00	79.50	79.50	11.21	224,780
9/8/2009	+1.50 / +1.94%	78.00	79.50	78.00	79.00	79.00	11.14	149,360
9/7/2009	-0.50 / -0.64%	78.00	78.00	75.50	77.50	77.50	10.93	112,100
9/4/2009	0.00 / 0.00%	79.00	80.50	77.00	78.00	78.00	11.00	280,700
9/3/2009	-2.00 / -2.50%	78.50	79.50	78.00	78.00	78.00	11.00	133,230
9/1/2009	+0.50 / +0.63%	79.00	80.00	78.00	80.00	80.00	11.28	357,630
8/31/2009	+2.00 / +2.58%	79.00	79.50	78.00	79.50	79.50	11.21	284,580
8/28/2009	+2.00 / +2.65%	76.00	77.50	75.50	77.50	77.50	10.93	206,080
8/27/2009	-0.50 / -0.66%	75.50	76.00	73.50	75.50	75.50	10.65	248,710
8/26/2009	-1.50 / -1.94%	76.00	78.00	76.00	76.00	76.00	10.72	257,170
8/25/2009	+2.00 / +2.65%	78.50	78.50	77.00	77.50	77.50	10.93	668,620
8/24/2009	+3.50 / +4.86%	75.50	75.50	75.00	75.50	75.50	10.65	521,340

<<Previous 9 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