Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2017	-0.25 / -1.31%	19.10	19.10	18.75	18.85	18.89	16.10	270,620
7/5/2017	+0.50 / +2.69%	18.60	19.20	18.55	19.10	18.87	16.31	391,630
7/4/2017	+0.05 / +0.27%	18.50	18.60	18.50	18.60	18.56	15.89	427,490
7/3/2017	0.00 / 0.00%	18.50	18.65	18.50	18.55	18.58	15.84	365,030
6/30/2017	-0.25 / -1.33%	18.85	18.85	18.55	18.55	18.62	15.84	304,110
6/29/2017	-0.10 / -0.53%	18.90	18.90	18.55	18.80	18.70	16.06	410,970
6/28/2017	+0.30 / +1.61%	18.50	18.95	18.50	18.90	18.79	16.14	259,630
6/27/2017	-0.35 / -1.85%	18.95	18.95	18.50	18.60	18.69	15.89	394,670
6/26/2017	-0.40 / -2.07%	19.50	19.50	18.60	18.95	19.06	16.19	824,090
6/23/2017	-0.80 / -3.97%	19.40	19.40	18.75	19.35	19.17	16.53	689,600
6/22/2017	-0.20 / -0.98%	20.35	20.50	20.05	20.15	20.20	16.10	463,320
6/21/2017	-0.10 / -0.49%	20.25	20.40	19.90	20.35	20.15	16.26	726,390
6/20/2017	0.00 / 0.00%	20.50	20.75	20.45	20.45	20.56	16.34	490,630
6/19/2017	-0.40 / -1.92%	20.95	21.00	20.40	20.45	20.61	16.34	594,190
6/16/2017	+0.15 / +0.72%	20.50	21.60	20.50	20.85	20.96	16.66	1,141,520
6/15/2017	0.00 / 0.00%	20.50	21.00	20.35	20.70	20.70	16.54	493,200
6/14/2017	-0.05 / -0.24%	20.50	20.70	20.00	20.70	20.43	16.54	735,270
6/13/2017	+0.55 / +2.72%	20.30	20.90	20.30	20.75	20.77	16.58	877,630
6/12/2017	+1.10 / +5.76%	19.60	20.20	19.60	20.20	19.94	16.14	1,039,700
6/9/2017	+0.60 / +3.24%	18.40	19.30	18.40	19.10	18.65	15.26	1,127,810
6/8/2017	-0.10 / -0.54%	18.60	18.60	18.25	18.50	18.41	14.78	103,690
6/7/2017	-0.10 / -0.53%	18.70	18.75	18.40	18.60	18.47	14.86	258,050
6/6/2017	-0.30 / -1.58%	19.00	19.10	18.60	18.70	18.73	14.94	169,540
6/5/2017	+0.60 / +3.26%	18.40	19.00	18.35	19.00	18.57	15.18	176,030
6/2/2017	-0.05 / -0.27%	18.50	18.50	18.25	18.40	18.34	14.70	102,840
6/1/2017	+0.05 / +0.27%	18.40	18.55	18.30	18.45	18.41	14.74	63,730
5/31/2017	-0.10 / -0.54%	18.60	18.60	18.35	18.40	18.46	14.70	146,140
5/30/2017	+0.05 / +0.27%	18.50	18.65	18.30	18.50	18.50	14.78	158,050
5/29/2017	-0.35 / -1.86%	18.80	19.00	18.40	18.45	18.60	14.74	211,450
5/26/2017	0.00 / 0.00%	19.10	19.10	18.75	18.80	18.84	15.02	97,950

<<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