Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2020	-0.50 / -0.53%	94.00	94.80	93.80	94.50	94.39	27.81	27,600
1/2/2020	-0.20 / -0.21%	95.20	95.20	94.00	95.00	94.79	27.95	23,500
12/31/2019	0.00 / 0.00%	95.00	95.80	94.50	95.50	95.24	28.10	4,900
12/30/2019	-0.80 / -0.83%	96.00	96.20	95.50	95.50	95.87	27.82	5,600
12/27/2019	+0.70 / +0.73%	95.60	97.00	95.60	96.30	96.27	28.05	12,100
12/26/2019	-0.10 / -0.10%	95.20	95.70	95.20	95.60	95.63	27.84	4,400
12/25/2019	+0.70 / +0.74%	94.90	97.00	94.90	95.70	95.73	27.87	157,100
12/24/2019	-0.60 / -0.63%	95.00	95.40	93.50	95.00	94.78	27.67	29,600
12/23/2019	-1.30 / -1.34%	97.00	97.00	95.50	95.60	96.13	27.84	11,500
12/20/2019	-0.40 / -0.41%	97.10	97.10	96.50	97.00	96.89	28.25	7,900
12/19/2019	+0.10 / +0.10%	100.00	100.00	97.40	97.40	97.57	28.37	1,857,442
12/18/2019	-0.30 / -0.31%	97.10	98.00	97.00	97.30	97.52	28.34	21,500
12/17/2019	-1.90 / -1.91%	99.30	99.50	95.00	97.60	97.11	28.43	34,400
12/16/2019	-1.70 / -1.68%	105.00	105.00	99.20	99.50	99.86	28.98	981,800
12/13/2019	-1.50 / -1.47%	102.00	102.00	100.40	100.40	101.17	29.24	6,400
12/12/2019	+2.00 / +2.00%	98.70	101.90	98.70	101.90	100.52	29.68	11,700
12/11/2019	+2.50 / +2.57%	97.80	100.00	97.80	99.90	99.05	29.10	10,400
12/10/2019	-0.10 / -0.10%	97.50	97.80	97.30	97.40	97.53	28.37	16,800
12/9/2019	+0.20 / +0.21%	97.00	98.00	96.60	97.50	97.27	28.40	329,500
12/6/2019	0.00 / 0.00%	99.00	99.00	97.00	98.00	97.25	28.54	18,600
12/5/2019	+0.90 / +0.93%	97.00	98.50	97.00	98.00	98.18	28.54	8,500
12/4/2019	+0.60 / +0.62%	97.50	97.90	96.00	97.10	96.95	28.28	14,500
12/3/2019	-2.50 / -2.53%	97.00	98.00	96.20	96.50	97.23	28.11	23,700
12/2/2019	-1.00 / -1.00%	100.00	101.50	95.70	99.00	98.10	28.84	1,233,500
11/29/2019	-2.20 / -2.16%	101.00	101.50	99.00	99.70	100.04	29.04	24,400
11/28/2019	+0.10 / +0.10%	101.10	101.90	100.30	101.90	100.76	29.68	14,800
11/27/2019	+0.20 / +0.20%	103.30	103.30	101.00	101.80	101.63	29.65	3,500
11/26/2019	+1.40 / +1.40%	103.00	103.00	100.60	101.60	101.77	29.59	9,700
11/25/2019	-2.90 / -2.81%	102.10	102.10	97.00	100.20	100.52	29.18	17,500
11/22/2019	-1.40 / -1.34%	104.50	104.60	101.50	103.10	103.07	30.03	274,771

<<Previous 30 days Next 30 days>>

SIP News

03/12	SIP: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Huỳnh Như Ngọc
19/11	SIP: Report Insider Transaction - Huynh Nhu Ngoc
07/11	SIP: Notification Insider Transaction - Bach Van Nhan
11/10	SIP: Notification Insider Transaction - Huynh Nhu Ngoc
09/10	SIP: Change in the 21st Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
BCM	250,300	66.10	0.61%
CIG	424,400	8.12	0.74%
CKG	44,600	22.90	-0.22%
CRE	64,400	6.95	2.06%
DLG	222,200	1.94	-1.52%
DLR	0	19.90	0.00%
DTI	2,600	2.20	4.76%
DXS	2,761,000	7.73	2.38%
FIR	356,800	5.26	0.57%
FLC	0	3.50	0.00%