Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/13/2023	-0.40 / -1.22%	32.90	33.30	32.00	32.50	32.58	32.50	2,698,100
12/12/2023	+0.45 / +1.39%	32.45	33.10	32.45	32.90	32.82	32.90	2,408,500
12/11/2023	+0.10 / +0.31%	32.45	32.85	32.40	32.45	32.53	32.45	1,627,100
12/8/2023	-0.20 / -0.61%	32.50	33.00	32.15	32.35	32.53	32.35	2,022,400
12/7/2023	-0.75 / -2.25%	33.50	33.50	32.10	32.55	32.61	32.55	4,430,800
12/6/2023	+0.45 / +1.37%	33.40	33.40	32.85	33.30	33.07	33.30	2,771,500
12/5/2023	-0.35 / -1.05%	33.30	33.50	32.80	32.85	33.04	32.85	3,850,000
12/4/2023	+1.20 / +3.75%	32.10	33.40	32.10	33.20	32.72	33.20	5,257,000
12/1/2023	0.00 / 0.00%	32.00	32.40	31.70	32.00	32.04	32.00	2,809,000
11/30/2023	+0.45 / +1.43%	31.80	32.00	31.30	32.00	31.74	32.00	2,943,300
11/29/2023	+0.35 / +1.12%	31.45	31.55	31.20	31.55	31.42	31.55	2,259,600
11/28/2023	0.00 / 0.00%	31.05	31.30	30.60	31.20	30.88	31.20	2,220,800
11/27/2023	-0.70 / -2.19%	31.80	32.10	31.15	31.20	31.54	31.20	1,274,700
11/24/2023	+0.65 / +2.08%	31.30	31.90	30.50	31.90	31.09	31.90	3,554,300
11/23/2023	-1.20 / -3.70%	32.60	32.85	31.25	31.25	32.30	31.25	4,397,400
11/22/2023	+0.45 / +1.41%	32.05	32.90	32.05	32.45	32.50	32.45	5,361,000
11/21/2023	+0.85 / +2.73%	31.55	32.00	31.30	32.00	31.69	32.00	3,695,900
11/20/2023	+0.10 / +0.32%	30.50	31.35	30.50	31.15	30.97	31.15	2,666,900
11/17/2023	-0.90 / -2.82%	32.00	32.20	30.50	31.05	31.45	31.05	4,734,400
11/16/2023	+0.85 / +2.73%	31.30	32.15	30.90	31.95	31.74	31.95	4,283,600
11/15/2023	-0.15 / -0.48%	31.90	32.00	30.95	31.10	31.44	31.10	3,215,700
11/14/2023	+0.75 / +2.46%	30.90	31.30	30.70	31.25	31.05	31.25	2,889,500
11/13/2023	-0.20 / -0.65%	30.70	31.20	29.90	30.50	30.64	30.50	2,795,900
11/10/2023	-0.55 / -1.76%	30.70	31.40	30.70	30.70	30.96	30.70	3,574,600
11/9/2023	-0.15 / -0.48%	31.20	31.80	31.10	31.25	31.38	31.25	4,265,600
11/8/2023	+1.80 / +6.08%	29.80	31.40	29.60	31.40	30.45	31.40	3,695,600
11/7/2023	+0.35 / +1.20%	29.20	30.50	28.75	29.60	29.83	29.60	4,494,400
11/6/2023	-0.05 / -0.17%	29.05	29.75	29.00	29.25	29.30	29.25	2,557,400
11/3/2023	-0.55 / -1.84%	30.00	30.00	28.90	29.30	29.49	29.30	4,244,600
11/2/2023	+1.85 / +6.61%	28.30	29.85	28.10	29.85	28.84	29.85	5,760,400

<<Previous 30 days Next 30 days>>

DCM News

01/11	DCM: CBTT Nghị quyết ĐHĐCĐ bất thường ngày 10/01/2024
21/05	DCM: Completing the purchase of contribution capital at KVF
06/05	DCM: Establishing representative office in Ho Chi Minh
06/05	DCM: Approving the transaction with related parties in 2024
03/05	DCM: Document of AGM 2024 via the website