Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2014	+1.50 / +3.58%	41.90	43.40	41.80	43.40	43.40	16.92	1,188,510
2/17/2014	-0.10 / -0.24%	42.00	42.10	41.60	41.90	41.90	16.34	724,530
2/14/2014	+0.10 / +0.24%	42.00	42.40	41.70	42.00	42.00	16.37	486,990
2/13/2014	-0.30 / -0.71%	42.50	42.90	41.70	41.90	41.90	16.34	788,480
2/12/2014	+0.80 / +1.93%	41.50	42.20	41.30	42.20	42.20	16.45	810,620
2/11/2014	-0.60 / -1.43%	42.00	42.30	41.40	41.40	41.40	16.14	1,202,340
2/10/2014	+0.50 / +1.20%	41.50	42.20	41.40	42.00	42.00	16.37	763,430
2/7/2014	-0.70 / -1.66%	42.80	42.80	40.70	41.50	41.50	16.18	886,820
2/6/2014	+1.90 / +4.71%	40.70	42.20	40.60	42.20	42.20	16.45	807,140
1/27/2014	+1.10 / +2.81%	39.40	40.30	39.20	40.30	40.30	15.71	974,040
1/24/2014	+0.60 / +1.55%	38.80	39.30	38.50	39.20	39.20	15.28	559,440
1/23/2014	0.00 / 0.00%	38.60	38.80	38.40	38.60	38.60	15.05	380,060
1/22/2014	-0.20 / -0.52%	39.20	39.30	38.50	38.60	38.60	15.05	715,460
1/21/2014	+0.30 / +0.78%	39.00	39.10	38.50	38.80	38.80	15.13	824,530
1/20/2014	+0.50 / +1.32%	38.20	40.00	38.10	38.50	38.50	15.01	1,558,950
1/17/2014	-0.50 / -1.30%	38.50	38.80	38.00	38.00	38.00	14.81	848,890
1/16/2014	+0.30 / +0.79%	38.20	38.60	38.10	38.50	38.50	15.01	521,540
1/15/2014	-0.30 / -0.78%	38.50	38.60	38.00	38.20	38.20	14.89	954,360
1/14/2014	-0.10 / -0.26%	38.60	39.00	38.50	38.50	38.50	15.01	1,030,080
1/13/2014	+0.50 / +1.31%	38.10	38.70	38.10	38.60	38.60	15.05	1,023,680
1/10/2014	+0.10 / +0.26%	38.20	38.60	38.00	38.10	38.10	14.85	1,396,720
1/9/2014	+0.30 / +0.80%	37.60	38.40	37.50	38.00	38.00	14.81	761,270
1/8/2014	-0.10 / -0.26%	37.80	37.80	37.40	37.70	37.70	14.70	796,090
1/7/2014	+0.10 / +0.27%	37.90	38.40	37.80	37.80	37.80	14.74	1,273,150
1/6/2014	+0.40 / +1.07%	37.30	38.00	37.30	37.70	37.70	14.70	633,250
1/3/2014	+1.40 / +3.90%	36.00	37.30	35.80	37.30	37.30	14.54	2,071,350
1/2/2014	-0.10 / -0.28%	36.00	36.30	35.90	35.90	35.90	14.00	506,020
12/31/2013	+0.40 / +1.12%	35.80	36.30	35.70	36.00	36.00	14.04	394,280
12/30/2013	-0.70 / -1.93%	36.30	36.80	35.60	35.60	35.60	13.88	833,740
12/27/2013	+1.00 / +2.83%	35.50	36.40	35.50	36.30	36.30	14.15	1,634,040

<<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