Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2024	-0.10 / -0.77%	12.80	13.00	12.80	12.90	12.86	12.90	18,100
3/4/2024	+0.20 / +1.56%	12.80	13.00	12.75	13.00	12.84	13.00	19,800
3/1/2024	-0.10 / -0.78%	12.90	12.90	12.70	12.80	12.83	12.80	27,000
2/29/2024	+0.05 / +0.39%	12.85	13.10	12.80	12.90	12.86	12.90	26,300
2/28/2024	-0.15 / -1.15%	12.85	12.90	12.85	12.85	12.87	12.85	28,700
2/27/2024	+0.30 / +2.36%	12.70	13.20	12.70	13.00	13.01	13.00	108,500
2/26/2024	+0.20 / +1.60%	12.50	12.75	12.50	12.70	12.67	12.70	28,300
2/23/2024	-0.15 / -1.19%	12.70	12.85	12.50	12.50	12.60	12.50	48,800
2/22/2024	0.00 / 0.00%	12.65	12.65	12.60	12.65	12.64	12.65	17,800
2/21/2024	-0.05 / -0.39%	12.60	12.70	12.55	12.65	12.62	12.65	13,800
2/20/2024	-0.05 / -0.39%	12.85	12.85	12.50	12.70	12.65	12.70	29,000
2/19/2024	+0.25 / +2.00%	12.60	12.95	12.55	12.75	12.72	12.75	78,500
2/16/2024	-0.35 / -2.72%	12.70	12.85	12.40	12.50	12.60	12.50	47,000
2/15/2024	0.00 / 0.00%	12.85	12.95	12.60	12.85	12.88	12.85	8,500
2/7/2024	+0.05 / +0.39%	12.55	12.85	11.95	12.85	12.17	12.85	152,400
2/6/2024	0.00 / 0.00%	12.70	12.85	12.60	12.80	12.70	12.80	13,500
2/5/2024	-0.30 / -2.29%	13.10	13.10	12.50	12.80	12.70	12.80	29,600
2/2/2024	+0.30 / +2.34%	13.00	13.20	12.80	13.10	13.06	13.10	30,800
2/1/2024	-0.35 / -2.66%	12.60	13.10	12.60	12.80	12.89	12.80	63,000
1/31/2024	+0.30 / +2.33%	13.30	13.50	12.85	13.15	13.19	13.15	83,900
1/30/2024	+0.80 / +6.64%	12.05	12.85	12.05	12.85	12.68	12.85	85,300
1/29/2024	0.00 / 0.00%	11.85	12.05	11.85	12.05	11.97	12.05	29,000
1/26/2024	+0.05 / +0.42%	11.95	12.05	11.95	12.05	12.01	12.05	14,000
1/25/2024	0.00 / 0.00%	12.00	12.00	12.00	12.00	12.00	12.00	500
1/24/2024	+0.05 / +0.42%	11.95	12.00	11.95	12.00	11.96	12.00	500
1/23/2024	+0.05 / +0.42%	12.00	12.00	11.90	11.95	11.92	11.95	3,700
1/22/2024	-0.10 / -0.83%	11.95	11.95	11.80	11.90	11.82	11.90	2,200
1/19/2024	0.00 / 0.00%	12.00	12.10	11.95	12.00	12.01	12.00	7,500
1/18/2024	0.00 / 0.00%	12.00	12.00	12.00	12.00	12.00	12.00	5,500
1/17/2024	0.00 / 0.00%	12.00	12.00	12.00	12.00	12.00	12.00	1,000

<<Previous 30 days Next 30 days>>

CSM News

01/10	CSM: Báo cáo tình hình quản trị công ty năm 2023
14/06	CSM: Change in personnel
14/06	CSM: BOD resolution dated June 12, 2024
04/06	CSM: Change of contributed capital representative of Vinachem
31/05	CSM: Information on member of the BOD being prosecuted