Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2017	+0.40 / +1.48%	26.90	27.70	26.90	27.50	27.20	21.72	266,520
10/27/2017	+0.10 / +0.37%	27.00	27.90	27.00	27.10	27.46	21.41	227,660
10/26/2017	+0.15 / +0.56%	26.85	28.20	26.85	27.00	27.05	21.33	165,100
10/25/2017	+0.05 / +0.19%	26.80	26.85	26.55	26.85	26.74	21.21	252,420
10/24/2017	-0.20 / -0.74%	26.95	27.00	26.75	26.80	26.83	21.17	125,560
10/23/2017	-0.15 / -0.55%	27.20	27.30	26.75	27.00	27.08	21.33	423,650
10/20/2017	0.00 / 0.00%	27.30	27.80	27.10	27.15	27.28	21.45	580,620
10/19/2017	-0.05 / -0.18%	27.00	27.25	26.80	27.15	26.91	21.45	594,410
10/18/2017	-0.20 / -0.73%	27.40	27.40	27.15	27.20	27.24	21.49	732,100
10/17/2017	-0.50 / -1.79%	27.80	27.80	27.30	27.40	27.45	21.65	775,800
10/16/2017	+0.90 / +3.33%	27.00	28.10	26.90	27.90	27.75	22.04	904,840
10/13/2017	-0.40 / -1.46%	27.40	27.40	26.95	27.00	27.05	21.33	929,000
10/12/2017	-0.30 / -1.08%	27.70	27.70	27.40	27.40	27.54	21.65	532,190
10/11/2017	-0.30 / -1.07%	27.90	27.95	27.55	27.70	27.75	21.88	772,300
10/10/2017	-0.50 / -1.75%	28.50	28.50	27.90	28.00	27.98	22.12	853,550
10/9/2017	+0.10 / +0.35%	28.35	28.50	27.90	28.50	28.11	22.51	759,320
10/6/2017	-0.50 / -1.73%	28.80	28.80	28.30	28.40	28.42	22.44	607,360
10/5/2017	-0.90 / -3.02%	29.75	29.90	28.00	28.90	29.10	22.83	688,130
10/4/2017	-0.35 / -1.16%	30.10	30.10	28.90	29.80	29.37	23.54	785,840
10/3/2017	-0.55 / -1.79%	30.75	30.75	30.00	30.15	30.32	23.82	552,430
10/2/2017	-0.20 / -0.65%	30.85	31.15	30.50	30.70	30.78	24.25	507,900
9/29/2017	-0.50 / -1.59%	30.40	31.45	30.40	30.90	30.94	24.41	608,850
9/28/2017	+1.00 / +3.29%	30.35	31.40	30.30	31.40	30.69	24.81	768,680
9/27/2017	+0.05 / +0.16%	30.25	30.60	30.10	30.40	30.30	24.02	852,330
9/26/2017	+0.10 / +0.33%	30.05	30.45	30.00	30.35	30.21	23.98	779,650
9/25/2017	-0.25 / -0.82%	30.35	30.55	30.00	30.25	30.28	23.90	823,230
9/22/2017	+0.05 / +0.16%	30.50	30.65	30.00	30.50	30.31	24.09	772,700
9/21/2017	+0.25 / +0.83%	30.15	30.45	30.10	30.45	30.25	24.05	637,210
9/20/2017	-0.20 / -0.66%	30.00	30.30	29.60	30.20	29.87	23.86	773,760
9/19/2017	+0.75 / +2.53%	29.70	30.70	29.60	30.40	30.12	24.02	1,011,850

<<Previous 30 days Next 30 days>>

CTI News

26/07	CTI: Report affiliated person trade
17/07	CTI: Notification affiliated person trade - Nguyen Xuan Cuong
10/07	CTI: Signing an audit service agreement
20/05	CTI: Resolution on the AGM 2024
25/04	CTI: Supplement to documents of AGM 2024 via the website