Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2014	-0.80 / -1.75%	45.70	45.80	44.90	44.90	44.90	18.56	43,580
11/18/2014	+0.10 / +0.22%	45.60	45.80	45.50	45.70	45.70	18.89	93,540
11/17/2014	+0.40 / +0.88%	45.10	45.80	45.00	45.60	45.60	18.85	106,820
11/14/2014	-0.60 / -1.31%	45.90	45.90	45.20	45.20	45.20	18.68	87,900
11/13/2014	+1.00 / +2.23%	45.00	46.00	45.00	45.80	45.80	18.93	99,330
11/12/2014	+0.10 / +0.22%	45.00	45.00	44.80	44.80	44.80	18.51	39,700
11/11/2014	-0.20 / -0.45%	44.90	45.00	44.70	44.70	44.70	18.47	183,910
11/10/2014	-0.50 / -1.10%	45.60	45.60	44.90	44.90	44.90	18.56	65,270
11/7/2014	0.00 / 0.00%	45.80	45.80	45.00	45.40	45.40	18.76	23,890
11/6/2014	0.00 / 0.00%	45.90	45.90	45.30	45.40	45.40	18.76	36,010
11/5/2014	-0.40 / -0.87%	45.80	46.00	45.40	45.40	45.40	18.76	77,250
11/4/2014	-0.70 / -1.51%	46.20	46.40	45.80	45.80	45.80	18.93	68,460
11/3/2014	+0.50 / +1.09%	46.00	46.80	46.00	46.50	46.50	19.22	130,600
10/31/2014	+0.80 / +1.77%	45.20	46.00	45.00	46.00	46.00	19.01	236,970
10/30/2014	-0.10 / -0.22%	45.30	45.50	44.60	45.20	45.20	18.68	78,460
10/29/2014	+0.80 / +1.80%	44.50	45.50	44.50	45.30	45.30	18.72	38,480
10/28/2014	+0.20 / +0.45%	44.50	44.70	44.30	44.50	44.50	18.39	92,090
10/27/2014	-1.60 / -3.49%	45.50	45.50	44.30	44.30	44.30	18.31	150,110
10/24/2014	+0.40 / +0.88%	45.10	46.00	45.10	45.90	45.90	18.97	212,780
10/23/2014	0.00 / 0.00%	45.00	46.10	44.80	45.50	45.50	18.80	250,630
10/22/2014	0.00 / 0.00%	45.50	45.50	44.40	45.50	45.50	18.80	190,280
10/21/2014	-0.10 / -0.22%	45.90	45.90	45.10	45.50	45.50	18.80	86,290
10/20/2014	+1.40 / +3.17%	45.00	45.60	44.50	45.60	45.60	18.85	231,900
10/17/2014	-0.10 / -0.23%	45.00	45.00	43.80	44.20	44.20	18.27	187,870
10/16/2014	-1.20 / -2.64%	45.30	45.50	44.30	44.30	44.30	18.31	352,150
10/15/2014	-0.30 / -0.66%	45.20	45.80	45.20	45.50	45.50	18.80	95,500
10/14/2014	-0.20 / -0.43%	46.00	46.20	45.50	45.80	45.80	18.93	127,570
10/13/2014	-1.00 / -2.13%	47.00	47.00	45.80	46.00	46.00	19.01	225,010
10/10/2014	+0.10 / +0.21%	46.50	47.40	46.50	47.00	47.00	19.42	391,380
10/9/2014	-0.10 / -0.21%	47.00	47.40	46.80	46.90	46.90	19.38	129,350

<<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