Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2014	+0.40 / +1.00%	40.00	41.60	40.00	40.40	40.40	16.70	63,120
12/17/2014	-2.00 / -4.76%	41.80	42.30	39.80	40.00	40.00	16.53	66,440
12/16/2014	-0.70 / -1.64%	43.00	43.00	42.00	42.00	42.00	17.36	12,700
12/15/2014	+0.20 / +0.47%	42.90	43.00	42.50	42.70	42.70	17.65	7,500
12/12/2014	0.00 / 0.00%	42.90	42.90	42.50	42.50	42.50	17.56	18,080
12/11/2014	-0.20 / -0.47%	42.70	42.70	42.30	42.50	42.50	17.56	20,200
12/10/2014	+0.60 / +1.43%	42.00	42.80	42.00	42.70	42.70	17.65	74,980
12/9/2014	-1.30 / -3.00%	43.30	43.30	42.00	42.10	42.10	17.40	171,010
12/8/2014	-0.60 / -1.36%	44.00	44.20	43.40	43.40	43.40	17.94	34,920
12/5/2014	+0.40 / +0.92%	43.70	44.00	43.60	44.00	44.00	18.18	19,110
12/4/2014	0.00 / 0.00%	43.60	43.70	43.50	43.60	43.60	18.02	32,320
12/3/2014	0.00 / 0.00%	43.70	43.80	43.50	43.60	43.60	18.02	51,820
12/2/2014	-0.40 / -0.91%	44.00	44.00	43.60	43.60	43.60	18.02	20,210
12/1/2014	0.00 / 0.00%	44.00	44.50	44.00	44.00	44.00	18.18	56,060
11/28/2014	-0.50 / -1.12%	44.50	44.50	43.70	44.00	44.00	18.18	24,980
11/27/2014	+0.50 / +1.14%	43.50	44.50	43.00	44.50	44.50	18.39	50,620
11/26/2014	-0.40 / -0.90%	44.40	44.40	42.80	44.00	44.00	18.18	110,780
11/25/2014	+0.30 / +0.68%	44.10	44.60	44.10	44.40	44.40	18.35	54,970
11/24/2014	-0.70 / -1.56%	44.80	44.80	43.90	44.10	44.10	18.23	305,670
11/21/2014	-0.20 / -0.44%	45.00	45.40	44.70	44.80	44.80	18.51	56,270
11/20/2014	+0.10 / +0.22%	45.00	45.60	45.00	45.00	45.00	18.60	99,440
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

<<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