Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/11/2024	-0.55 / -1.53%	35.90	36.50	34.75	35.35	35.68	35.35	4,931,500
3/8/2024	+1.10 / +3.16%	35.20	36.30	34.95	35.90	35.60	35.90	11,193,600
3/7/2024	+0.60 / +1.75%	34.20	35.30	33.85	34.80	34.73	34.80	7,492,000
3/6/2024	-0.20 / -0.58%	34.50	34.50	33.75	34.20	34.08	34.20	4,134,200
3/5/2024	+0.15 / +0.44%	34.30	34.90	34.25	34.40	34.55	34.40	4,890,600
3/4/2024	+0.05 / +0.15%	34.50	34.60	34.15	34.25	34.35	34.25	5,771,600
3/1/2024	+0.45 / +1.33%	33.70	34.25	33.40	34.20	33.80	34.20	6,312,500
2/29/2024	-0.30 / -0.88%	34.20	34.40	33.60	33.75	33.83	33.75	3,078,300
2/28/2024	+0.40 / +1.19%	33.85	34.90	33.80	34.05	34.36	34.05	7,549,100
2/27/2024	0.00 / 0.00%	33.70	34.00	33.45	33.65	33.65	33.65	2,660,400
2/26/2024	+0.65 / +1.97%	33.05	34.15	32.80	33.65	33.54	33.65	4,769,500
2/23/2024	-1.40 / -4.07%	34.40	34.45	32.50	33.00	33.45	33.00	11,961,900
2/22/2024	-0.20 / -0.58%	34.55	34.85	34.40	34.40	34.61	34.40	3,373,300
2/21/2024	+0.35 / +1.02%	34.00	34.75	34.00	34.60	34.45	34.60	5,980,300
2/20/2024	-0.05 / -0.15%	34.60	34.60	33.85	34.25	34.06	34.25	3,989,100
2/19/2024	+0.40 / +1.18%	34.10	34.85	33.70	34.30	34.37	34.30	6,808,500
2/16/2024	-0.10 / -0.29%	34.00	34.40	33.55	33.90	33.95	33.90	5,265,000
2/15/2024	0.00 / 0.00%	34.40	34.40	33.70	34.00	33.95	34.00	3,340,500
2/7/2024	+1.00 / +3.03%	33.40	34.50	33.30	34.00	34.02	34.00	6,638,500
2/6/2024	+0.45 / +1.38%	32.50	33.30	32.50	33.00	32.93	33.00	4,959,800
2/5/2024	-0.15 / -0.46%	32.80	32.90	32.45	32.55	32.57	32.55	2,196,600
2/2/2024	+0.40 / +1.24%	32.40	33.15	32.35	32.70	32.79	32.70	4,904,500
2/1/2024	+0.65 / +2.05%	31.60	32.45	31.60	32.30	32.18	32.30	3,603,900
1/31/2024	-0.45 / -1.40%	32.35	32.35	31.45	31.65	31.84	31.65	4,227,000
1/30/2024	-0.05 / -0.16%	32.30	32.30	31.80	32.10	32.00	32.10	2,855,700
1/29/2024	+1.25 / +4.05%	31.60	32.45	31.60	32.15	32.18	32.15	7,549,700
1/26/2024	+0.20 / +0.65%	30.70	31.25	30.70	30.90	30.97	30.90	1,566,000
1/25/2024	-0.20 / -0.65%	31.00	31.10	30.70	30.70	30.86	30.70	1,155,400
1/24/2024	-0.15 / -0.48%	31.00	31.20	30.90	30.90	31.02	30.90	1,494,900
1/23/2024	-0.15 / -0.48%	31.35	31.40	31.00	31.05	31.12	31.05	1,900,800

<<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