Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/6/2020	+0.40 / +1.94%	20.65	21.10	20.50	21.05	20.89	7.79	51,020
2/5/2020	+0.55 / +2.74%	21.00	21.00	20.25	20.65	20.60	7.64	48,160
2/4/2020	-0.10 / -0.50%	20.80	20.80	20.00	20.10	20.14	7.44	59,990
2/3/2020	-0.30 / -1.46%	20.40	20.40	19.50	20.20	19.96	7.47	137,260
1/31/2020	-0.65 / -3.07%	21.30	21.30	20.50	20.50	20.85	7.58	118,100
1/30/2020	-0.10 / -0.47%	21.20	21.50	21.15	21.15	21.22	7.82	78,360
1/22/2020	+0.15 / +0.71%	21.10	21.30	21.10	21.25	21.20	7.86	38,580
1/21/2020	-0.35 / -1.63%	21.30	21.45	21.00	21.10	21.08	7.81	53,180
1/20/2020	+0.25 / +1.18%	21.20	21.45	21.00	21.45	21.10	7.94	60,040
1/17/2020	+0.50 / +2.42%	20.80	21.30	20.80	21.20	21.05	7.84	15,870
1/16/2020	0.00 / 0.00%	20.75	20.90	20.70	20.70	20.75	7.66	38,890
1/15/2020	-0.25 / -1.19%	20.90	20.90	20.65	20.70	20.71	7.66	29,410
1/14/2020	+0.25 / +1.21%	20.70	21.00	20.60	20.95	20.71	7.75	65,200
1/13/2020	-0.30 / -1.43%	21.00	21.40	20.70	20.70	20.96	7.66	21,370
1/10/2020	-0.30 / -1.41%	21.40	21.40	20.70	21.00	21.05	7.77	132,630
1/9/2020	-0.20 / -0.93%	21.80	21.80	21.25	21.30	21.33	7.88	52,090
1/8/2020	-0.30 / -1.38%	21.70	21.70	21.25	21.50	21.54	7.95	132,960
1/7/2020	+0.40 / +1.87%	21.50	22.30	21.50	21.80	21.88	8.07	142,850
1/6/2020	-0.10 / -0.47%	21.50	21.50	21.40	21.40	21.44	7.92	61,370
1/3/2020	0.00 / 0.00%	21.50	21.50	21.40	21.50	21.46	7.95	37,740
1/2/2020	0.00 / 0.00%	21.70	21.70	21.30	21.50	21.49	7.95	10,890
12/31/2019	0.00 / 0.00%	21.30	21.75	21.30	21.50	21.56	7.95	29,410
12/30/2019	0.00 / 0.00%	21.50	21.75	21.30	21.50	21.46	7.95	13,470
12/27/2019	-0.35 / -1.60%	21.60	21.80	21.40	21.50	21.58	7.95	28,590
12/26/2019	+0.25 / +1.16%	21.50	21.90	21.40	21.85	21.74	8.08	47,190
12/25/2019	-0.15 / -0.69%	21.60	21.65	21.05	21.60	21.50	7.99	14,000
12/24/2019	-0.10 / -0.46%	21.70	21.90	21.50	21.75	21.72	8.05	36,240
12/23/2019	+0.30 / +1.39%	21.55	21.95	21.55	21.85	21.80	8.08	113,800
12/20/2019	+0.70 / +3.36%	20.85	21.70	20.85	21.55	21.50	7.97	78,780
12/19/2019	+0.25 / +1.21%	20.80	20.85	20.55	20.85	20.74	7.71	18,030

<<Previous 30 days Next 30 days>>

CSV News

06/02	CSV: Holding 2025 AGM
05/02	CSV: BOD resolution dated January 22, 2025
04/02	CSV: Change in the 2nd Investment Registration Certificate of Nhon Trach Chemical Plant
17/01	CSV: Record date for EGM 2025
15/01	CSV: Change of the time for holding EGM 2025