Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/15/2009	-3.50 / -4.64%	73.00	74.50	72.00	72.00	72.00	10.15	134,560
12/14/2009	+2.50 / +3.42%	75.00	76.50	70.00	75.50	75.50	10.65	248,500
12/11/2009	-3.50 / -4.58%	74.00	75.00	73.00	73.00	73.00	10.29	190,550
12/10/2009	-4.00 / -4.97%	83.00	83.00	76.50	76.50	76.50	10.79	211,270
12/9/2009	-4.00 / -4.73%	81.00	81.00	80.50	80.50	80.50	11.35	227,800
12/8/2009	-2.00 / -2.31%	86.50	86.50	84.00	84.50	84.50	11.91	118,300
12/7/2009	+0.50 / +0.58%	87.00	87.00	85.00	86.50	86.50	12.20	133,040
12/4/2009	-1.00 / -1.15%	88.00	88.00	85.50	86.00	86.00	12.13	98,120
12/3/2009	-0.50 / -0.57%	90.00	90.00	84.00	87.00	87.00	12.27	195,780
12/2/2009	-4.50 / -4.89%	91.50	91.50	87.50	87.50	87.50	12.34	144,050
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

<<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