Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2018	-1.70 / -4.42%	35.85	38.00	35.85	36.80	36.27	29.07	1,246,140
2/6/2018	-0.50 / -1.28%	37.50	41.70	36.80	38.50	38.82	30.41	505,220
2/5/2018	+1.50 / +4.00%	37.40	39.00	37.00	39.00	37.25	30.81	1,024,300
2/2/2018	-0.30 / -0.79%	37.70	37.70	37.20	37.50	37.55	29.62	1,901,120
2/1/2018	-0.35 / -0.92%	38.00	38.25	37.60	37.80	37.90	29.86	184,810
1/31/2018	+1.15 / +3.11%	38.50	38.60	36.70	38.15	37.30	30.14	508,930
1/30/2018	+0.20 / +0.54%	37.00	37.20	36.60	37.00	36.74	29.23	351,330
1/29/2018	-0.10 / -0.27%	37.40	38.10	36.70	36.80	37.25	29.07	460,460
1/26/2018	0.00 / 0.00%	37.10	37.30	36.80	36.90	36.99	29.15	171,620
1/25/2018	+0.20 / +0.54%	36.70	37.10	36.55	36.90	36.77	29.15	387,630
1/22/2018	-0.30 / -0.81%	36.40	37.10	36.30	36.70	36.70	28.99	377,500
1/19/2018	+0.40 / +1.09%	36.60	37.00	36.20	37.00	36.66	29.23	684,520
1/18/2018	+0.40 / +1.10%	35.80	37.20	35.60	36.60	36.74	28.91	962,340
1/17/2018	+1.70 / +4.93%	34.60	36.60	34.10	36.20	35.67	28.60	550,820
1/16/2018	+1.60 / +4.86%	32.90	35.20	32.60	34.50	33.29	27.25	481,740
1/15/2018	-0.10 / -0.30%	32.70	33.10	32.60	32.90	32.89	25.99	192,640
1/12/2018	+0.50 / +1.54%	32.20	33.10	32.00	33.00	32.59	26.07	191,540
1/11/2018	-0.20 / -0.61%	32.70	32.90	32.20	32.50	32.48	25.67	236,770
1/10/2018	0.00 / 0.00%	32.70	32.70	32.00	32.70	32.45	25.83	164,690
1/9/2018	-0.45 / -1.36%	32.90	33.20	32.60	32.70	32.95	25.83	197,810
1/8/2018	+0.25 / +0.76%	32.40	33.30	32.10	33.15	32.95	26.19	351,840
1/5/2018	+0.70 / +2.17%	31.60	32.90	31.50	32.90	32.26	25.99	228,540
1/4/2018	+0.50 / +1.58%	31.30	32.30	30.90	32.20	31.81	25.44	245,140
1/3/2018	+0.80 / +2.59%	30.80	31.90	30.80	31.70	31.58	25.04	257,310
1/2/2018	+0.40 / +1.31%	30.30	31.10	30.30	30.90	30.81	24.41	219,590
12/29/2017	+0.70 / +2.35%	29.50	30.50	29.40	30.50	30.13	24.09	246,300
12/28/2017	+0.50 / +1.71%	29.30	29.90	28.90	29.80	29.54	23.54	164,980
12/27/2017	+0.10 / +0.34%	28.80	29.30	28.30	29.30	28.79	23.15	160,140
12/26/2017	0.00 / 0.00%	29.10	29.20	28.70	29.20	29.09	23.07	217,390
12/25/2017	0.00 / 0.00%	29.10	29.20	28.70	29.20	29.01	23.07	205,090

<<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