Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2009	+3.50 / +3.95%	90.50	92.00	89.00	92.00	92.00	12.97	151,690
11/30/2009	+2.00 / +2.31%	86.50	90.50	86.50	88.50	88.50	12.48	239,840
11/27/2009	0.00 / 0.00%	82.50	90.50	82.50	86.50	86.50	12.20	432,010
11/26/2009	-4.50 / -4.95%	86.50	86.50	86.50	86.50	86.50	12.20	198,640
11/25/2009	-4.50 / -4.71%	94.50	95.00	91.00	91.00	91.00	12.83	306,180
11/24/2009	-1.50 / -1.55%	96.50	98.00	95.00	95.50	95.50	13.47	302,950
11/23/2009	-4.00 / -3.96%	102.00	102.00	96.00	97.00	97.00	13.68	398,960
11/20/2009	-3.00 / -2.88%	102.00	104.00	100.00	101.00	101.00	14.24	200,020
11/19/2009	+1.00 / +0.97%	105.00	107.00	103.00	104.00	104.00	14.66	462,460
11/18/2009	+4.00 / +4.04%	99.00	103.00	98.50	103.00	103.00	14.52	472,810
11/17/2009	0.00 / 0.00%	100.00	100.00	98.50	99.00	99.00	13.96	187,460
11/16/2009	-2.00 / -1.98%	102.00	104.00	99.00	99.00	99.00	13.96	269,740
11/13/2009	-1.00 / -0.98%	100.00	101.00	99.50	101.00	101.00	14.24	158,390
11/12/2009	+1.00 / +0.99%	101.00	104.00	100.00	102.00	102.00	14.38	231,770
11/11/2009	+2.00 / +2.02%	99.00	102.00	98.00	101.00	101.00	14.24	238,520
11/10/2009	-4.00 / -3.88%	103.00	103.00	98.00	99.00	99.00	13.96	280,460
11/9/2009	-5.00 / -4.63%	107.00	107.00	103.00	103.00	103.00	14.52	305,990
11/6/2009	+5.00 / +4.85%	108.00	108.00	107.00	108.00	108.00	15.23	598,900
11/5/2009	+4.00 / +4.04%	100.00	103.00	99.00	103.00	103.00	14.52	306,240
11/4/2009	-5.00 / -4.81%	99.00	104.00	99.00	99.00	99.00	13.96	466,930
11/3/2009	-5.00 / -4.59%	106.00	106.00	104.00	104.00	104.00	14.66	196,520
11/2/2009	-5.00 / -4.39%	110.00	110.00	109.00	109.00	109.00	15.37	85,420
10/30/2009	+5.00 / +4.59%	114.00	114.00	110.00	114.00	114.00	16.07	360,840
10/29/2009	-4.00 / -3.54%	109.00	110.00	108.00	109.00	109.00	15.37	506,130
10/28/2009	-3.00 / -2.59%	116.00	117.00	111.00	113.00	113.00	15.93	991,120
10/27/2009	-6.00 / -4.92%	116.00	117.00	116.00	116.00	116.00	16.36	290,790
10/26/2009	-6.00 / -4.69%	125.00	127.00	122.00	122.00	122.00	17.20	393,790
10/23/2009	-6.00 / -4.48%	134.00	134.00	128.00	128.00	128.00	18.05	262,030
10/22/2009	+6.00 / +4.69%	134.00	134.00	131.00	134.00	134.00	18.89	1,029,990
10/21/2009	+6.00 / +4.92%	122.00	128.00	121.00	128.00	128.00	18.05	867,180

<<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