Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2019	+0.01 / +0.17%	5.80	5.80	5.72	5.79	5.78	3.69	2,130
7/26/2019	+0.01 / +0.17%	5.78	5.78	5.72	5.78	5.77	3.69	570
7/25/2019	0.00 / 0.00%	5.77	5.77	5.77	5.77	5.77	3.68	0
7/24/2019	-0.02 / -0.35%	5.77	5.77	5.77	5.77	5.77	3.68	30
7/23/2019	-0.04 / -0.69%	5.73	5.79	5.50	5.79	5.64	3.69	24,100
7/22/2019	-0.02 / -0.34%	5.79	5.83	5.79	5.83	5.81	3.72	3,010
7/19/2019	+0.06 / +1.04%	5.85	5.85	5.85	5.85	5.85	3.73	10
7/18/2019	0.00 / 0.00%	5.79	5.79	5.79	5.79	5.79	3.69	0
7/17/2019	0.00 / 0.00%	5.79	5.79	5.79	5.79	5.79	3.69	0
7/16/2019	-0.03 / -0.52%	5.72	5.79	5.72	5.79	5.76	3.69	610
7/15/2019	+0.08 / +1.39%	5.74	5.85	5.66	5.82	5.74	3.71	10,620
7/12/2019	0.00 / 0.00%	5.71	5.74	5.70	5.74	5.72	3.66	2,160
7/11/2019	+0.09 / +1.59%	5.65	5.74	5.65	5.74	5.70	3.66	5,510
7/10/2019	-0.15 / -2.59%	5.80	5.84	5.65	5.65	5.71	3.61	13,830
7/9/2019	-0.01 / -0.17%	5.72	5.80	5.70	5.80	5.74	3.70	7,490
7/8/2019	-0.01 / -0.17%	5.72	5.81	5.71	5.81	5.76	3.71	910
7/5/2019	-0.01 / -0.17%	5.72	5.82	5.71	5.82	5.73	3.71	8,550
7/4/2019	0.00 / 0.00%	5.83	5.84	5.72	5.83	5.81	3.72	2,050
7/3/2019	-0.02 / -0.34%	5.83	5.83	5.70	5.83	5.80	3.72	760
7/2/2019	+0.05 / +0.86%	5.80	5.85	5.80	5.85	5.80	3.73	5,000
7/1/2019	+0.22 / +3.94%	5.63	5.80	5.63	5.80	5.72	3.70	11,210
6/28/2019	-0.25 / -4.29%	5.72	5.82	5.58	5.58	5.63	3.56	9,420
6/27/2019	0.00 / 0.00%	5.73	5.83	5.70	5.83	5.77	3.72	1,800
6/26/2019	+0.08 / +1.39%	5.75	5.83	5.75	5.83	5.75	3.72	8,000
6/25/2019	0.00 / 0.00%	5.75	5.75	5.75	5.75	5.75	3.67	0
6/24/2019	-0.05 / -0.86%	5.73	5.80	5.73	5.75	5.75	3.67	2,910
6/21/2019	0.00 / 0.00%	5.80	5.90	5.80	5.80	5.83	3.70	79,500
6/20/2019	+0.10 / +1.75%	5.70	5.80	5.65	5.80	5.73	3.70	133,090
6/19/2019	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	3.64	3,500
6/18/2019	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	3.64	2,500

<<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