Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2019	+0.25 / +1.21%	20.80	20.85	20.55	20.85	20.74	7.71	18,030
12/18/2019	+0.10 / +0.49%	20.60	20.85	20.40	20.60	20.69	7.62	38,240
12/17/2019	-0.05 / -0.24%	20.40	20.65	20.40	20.50	20.51	7.58	28,470
12/16/2019	0.00 / 0.00%	20.45	20.80	20.35	20.55	20.42	7.60	41,730
12/13/2019	-0.25 / -1.20%	20.90	20.95	20.50	20.55	20.59	7.60	55,220
12/12/2019	-0.15 / -0.72%	20.70	20.80	20.50	20.80	20.66	7.70	28,510
12/11/2019	0.00 / 0.00%	20.85	21.05	20.85	20.95	20.95	7.75	16,370
12/10/2019	0.00 / 0.00%	20.95	21.20	20.90	20.95	21.01	7.75	33,030
12/9/2019	-0.05 / -0.24%	20.95	21.00	20.85	20.95	20.93	7.75	61,730
12/6/2019	+0.20 / +0.96%	20.80	21.00	20.70	21.00	20.93	7.77	45,430
12/5/2019	-0.10 / -0.48%	20.95	20.95	20.70	20.80	20.83	7.70	68,570
12/4/2019	-0.05 / -0.24%	20.95	21.00	20.80	20.90	20.91	7.73	31,810
12/3/2019	-0.15 / -0.71%	21.00	21.10	20.85	20.95	20.99	7.75	28,540
12/2/2019	+0.10 / +0.48%	21.00	21.35	20.50	21.10	20.98	7.81	63,910
11/29/2019	-0.15 / -0.71%	21.20	21.20	20.95	21.00	21.06	7.77	99,170
11/28/2019	-0.20 / -0.94%	21.35	21.35	21.00	21.15	21.18	7.82	49,480
11/27/2019	-0.05 / -0.23%	21.40	21.40	21.25	21.35	21.30	7.90	60,200
11/26/2019	0.00 / 0.00%	21.50	21.50	21.30	21.40	21.37	7.92	36,960
11/25/2019	+0.15 / +0.71%	21.25	21.45	21.20	21.40	21.35	7.92	24,360
11/22/2019	-0.20 / -0.93%	21.75	21.75	21.25	21.25	21.42	7.86	44,300
11/21/2019	+0.25 / +1.18%	21.30	21.70	21.30	21.45	21.48	7.94	179,130
11/20/2019	-0.10 / -0.47%	21.30	21.35	21.15	21.20	21.27	7.84	36,570
11/19/2019	+0.05 / +0.24%	21.30	21.35	21.15	21.30	21.20	7.88	24,240
11/18/2019	+0.05 / +0.24%	21.20	21.35	21.15	21.25	21.22	7.86	25,310
11/15/2019	-0.05 / -0.24%	21.30	21.35	21.15	21.20	21.24	7.84	16,810
11/14/2019	+0.05 / +0.24%	21.20	21.45	21.20	21.25	21.25	7.86	57,830
11/13/2019	-0.30 / -1.40%	21.50	21.50	21.20	21.20	21.33	7.84	84,710
11/12/2019	+0.15 / +0.70%	21.40	21.50	21.35	21.50	21.42	7.95	51,360
11/11/2019	-0.10 / -0.47%	21.25	21.45	21.20	21.35	21.30	7.90	62,070
11/8/2019	0.00 / 0.00%	21.70	21.70	21.45	21.45	21.52	7.94	123,250

<<Previous 30 days Next 30 days>>

CSV News

21/10	CSV: Receiving Operation Registration Certificate of branch
17/09	CSV: Change in the 11th Business Registration Certificate
05/09	CSV: Decision on tax penalty
19/08	CSV: Resolution on the AGM 2024
09/08	CSV: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
AAA	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%