Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2018	-0.10 / -0.39%	25.50	26.00	25.30	25.80	25.58	20.38	1,548,810
9/27/2018	0.00 / 0.00%	25.30	26.00	25.30	25.90	25.72	20.46	1,149,210
9/26/2018	-0.10 / -0.38%	25.30	26.20	25.30	25.90	25.70	20.46	1,060,420
9/25/2018	+0.10 / +0.39%	24.65	26.50	24.65	26.00	25.76	20.54	1,438,490
9/24/2018	+0.40 / +1.57%	25.30	26.00	25.25	25.90	25.57	20.46	1,273,100
9/21/2018	+0.70 / +2.82%	24.75	25.90	24.75	25.50	25.30	20.14	1,518,930
9/20/2018	-0.20 / -0.80%	24.90	25.00	24.70	24.80	24.83	19.59	841,280
9/19/2018	-0.30 / -1.19%	25.30	25.40	24.85	25.00	24.99	19.75	984,480
9/18/2018	+0.40 / +1.61%	24.90	25.30	24.60	25.30	24.80	19.99	652,790
9/17/2018	-1.70 / -6.39%	25.20	25.20	24.75	24.90	24.80	19.67	679,810
9/14/2018	-0.30 / -1.12%	26.70	26.80	25.50	26.60	26.33	21.01	256,900
9/13/2018	+0.60 / +2.28%	26.00	27.00	25.00	26.90	26.26	21.25	482,850
9/12/2018	+0.10 / +0.38%	26.50	26.55	24.40	26.30	24.68	20.78	1,339,890
9/11/2018	-1.95 / -6.93%	28.20	28.30	26.20	26.20	26.68	20.70	1,155,570
9/10/2018	-0.05 / -0.18%	28.20	28.20	26.70	28.15	27.66	22.24	473,850
9/7/2018	+0.05 / +0.18%	28.15	28.20	27.90	28.20	28.11	22.28	58,480
9/6/2018	-0.40 / -1.40%	28.55	28.55	28.00	28.15	28.29	22.24	190,940
9/5/2018	-1.85 / -6.09%	29.50	29.50	28.40	28.55	28.62	22.55	270,480
9/4/2018	-0.60 / -1.94%	30.90	30.90	28.85	30.40	29.21	24.02	273,050
8/31/2018	-0.30 / -0.96%	31.30	31.30	30.85	31.00	31.03	24.49	201,630
8/30/2018	+0.40 / +1.29%	30.80	31.30	30.50	31.30	30.87	24.73	209,300
8/29/2018	-0.50 / -1.59%	31.30	31.30	30.50	30.90	31.00	24.41	275,540
8/28/2018	0.00 / 0.00%	31.00	31.40	30.45	31.40	30.71	24.81	247,420
8/27/2018	-0.50 / -1.57%	31.80	31.90	31.00	31.40	31.38	24.81	192,460
8/24/2018	+0.70 / +2.24%	31.10	32.00	30.70	31.90	31.08	25.20	262,450
8/23/2018	+0.20 / +0.65%	30.80	31.30	30.50	31.20	30.96	24.65	199,280
8/22/2018	-0.90 / -2.82%	31.70	32.00	30.70	31.00	31.12	24.49	219,730
8/21/2018	+0.40 / +1.27%	31.30	31.90	30.05	31.90	31.11	25.20	291,630
8/20/2018	-0.20 / -0.63%	31.40	31.50	30.80	31.50	31.14	24.88	237,300
8/17/2018	+0.30 / +0.96%	31.30	31.80	30.00	31.70	30.68	25.04	248,320

<<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