Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2019	-0.05 / -0.87%	5.51	5.79	5.50	5.70	5.68	3.64	11,100
3/7/2019	+0.01 / +0.17%	5.70	5.75	5.70	5.75	5.73	3.67	630
3/6/2019	+0.06 / +1.06%	5.70	5.74	5.70	5.74	5.72	3.66	90
3/5/2019	+0.18 / +3.27%	5.50	5.68	5.50	5.68	5.59	3.62	620
3/4/2019	0.00 / 0.00%	5.58	5.58	5.40	5.50	5.46	3.51	15,020
3/1/2019	-0.10 / -1.79%	5.69	5.70	5.50	5.50	5.60	3.51	6,930
2/28/2019	+0.18 / +3.32%	5.41	5.60	5.41	5.60	5.51	3.57	1,330
2/27/2019	-0.06 / -1.09%	5.40	5.75	5.31	5.42	5.45	3.46	5,140
2/26/2019	-0.11 / -1.97%	5.60	5.60	5.48	5.48	5.52	3.50	109,960
2/25/2019	-0.16 / -2.78%	5.51	5.69	5.51	5.59	5.53	3.57	23,340
2/22/2019	-0.03 / -0.52%	5.45	5.75	5.42	5.75	5.59	3.67	3,010
2/21/2019	-0.02 / -0.34%	5.70	5.78	5.70	5.78	5.74	3.69	2,000
2/20/2019	+0.09 / +1.58%	5.87	5.87	5.60	5.80	5.79	3.70	60,540
2/19/2019	-0.16 / -2.73%	5.71	5.72	5.71	5.71	5.71	3.64	468,130
2/18/2019	+0.03 / +0.51%	5.89	5.89	5.45	5.87	5.52	3.75	135,690
2/15/2019	+0.14 / +2.46%	5.87	5.87	5.60	5.84	5.75	3.73	123,130
2/14/2019	+0.10 / +1.79%	5.90	5.90	5.50	5.70	5.75	3.64	500
2/13/2019	+0.04 / +0.72%	5.60	5.60	5.60	5.60	5.60	3.57	40
2/12/2019	-0.04 / -0.71%	5.96	5.96	5.56	5.56	5.63	3.55	128,520
2/11/2019	+0.15 / +2.75%	5.62	5.62	5.59	5.60	5.61	3.57	370
2/1/2019	-0.04 / -0.73%	5.45	5.45	5.45	5.45	5.45	3.48	600
1/31/2019	0.00 / 0.00%	5.49	5.49	5.49	5.49	5.49	3.50	120,000
1/30/2019	+0.14 / +2.62%	5.25	5.67	5.20	5.49	5.30	3.50	4,150
1/29/2019	-0.05 / -0.93%	5.35	5.35	5.35	5.35	5.35	3.41	110
1/28/2019	-0.14 / -2.53%	5.30	5.40	5.30	5.40	5.33	3.45	65,250
1/25/2019	+0.24 / +4.53%	5.20	5.58	5.10	5.54	5.27	3.54	7,400
1/24/2019	-0.10 / -1.85%	5.30	5.30	5.20	5.30	5.26	3.38	8,940
1/23/2019	-0.09 / -1.64%	5.31	5.40	5.30	5.40	5.33	3.45	15,000
1/22/2019	-0.01 / -0.18%	5.31	5.60	5.30	5.49	5.43	3.50	5,700
1/21/2019	0.00 / 0.00%	5.30	5.50	5.30	5.50	5.32	3.51	6,020

<<Previous 30 days Next 30 days>>

SHA News

26/11	SHA: Approving the credit limit at BIDV
21/11	SHA: Report Insider Transaction
13/11	SHA: Notification Insider Transaction - Le Hoang Ha
20/08	SHA: 2024 AGM resolution
28/06	SHA: Change in the 24th Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
CKA	2,600	40.70	-0.97%
CKD	100	22.60	-0.88%
DFC	0	20.40	0.00%
HLA	0	0.40	0.00%
HMC	15,000	11.15	0.90%
HSV	3,400	3.70	0.00%
PAS	13,400	3.20	0.00%
PEC	0	10.00	0.00%