Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2019	+3.50 / +3.69%	93.60	100.00	93.60	98.30	97.50	28.63	215,500
10/1/2019	+2.50 / +2.71%	93.60	96.00	93.50	94.80	94.80	27.61	1,540,900
9/30/2019	-3.10 / -3.25%	94.20	95.00	92.20	92.30	94.10	26.88	27,600
9/27/2019	-2.20 / -2.26%	97.20	97.80	93.90	95.00	95.39	27.67	35,400
9/26/2019	+3.70 / +3.96%	93.00	98.00	93.00	97.20	95.87	28.31	186,700
9/25/2019	-0.10 / -0.11%	93.40	93.80	91.00	93.50	92.77	27.23	42,500
9/24/2019	-4.60 / -4.68%	98.10	98.20	92.00	93.60	94.32	27.26	78,000
9/23/2019	-3.10 / -3.06%	102.00	103.40	97.00	98.20	100.88	28.60	24,800
9/20/2019	-0.40 / -0.39%	102.50	102.50	100.00	101.60	101.26	29.59	28,000
9/19/2019	-6.00 / -5.56%	108.00	108.00	100.00	102.00	102.50	29.71	66,800
9/18/2019	-1.00 / -0.92%	109.00	110.00	108.00	108.00	108.42	31.46	19,100
9/17/2019	-0.80 / -0.73%	108.10	109.90	107.70	109.00	109.02	31.75	24,700
9/16/2019	-0.10 / -0.09%	112.00	112.00	108.60	109.80	109.67	31.98	21,600
9/13/2019	+2.40 / +2.19%	110.00	115.00	106.80	112.00	109.91	32.62	44,500
9/12/2019	+0.60 / +0.55%	109.00	111.50	108.50	109.60	109.89	31.92	32,100
9/11/2019	+7.00 / +6.86%	100.00	109.00	100.00	109.00	105.88	31.75	2,531,608
9/10/2019	-8.90 / -8.03%	108.00	108.00	98.00	102.00	101.66	29.71	99,800
9/9/2019	-6.40 / -5.46%	117.00	117.30	106.00	110.90	111.58	32.30	122,000
9/6/2019	0.00 / 0.00%	116.50	118.50	116.40	117.00	117.27	34.08	15,400
9/5/2019	+1.20 / +1.04%	115.00	121.90	115.00	117.00	118.11	34.08	40,500
9/4/2019	-1.20 / -1.03%	112.00	119.00	107.10	115.80	110.55	33.73	857,200
9/3/2019	-7.20 / -5.80%	124.20	124.20	115.00	117.00	118.58	34.08	1,060,100
8/30/2019	-8.00 / -6.11%	130.00	130.00	118.00	123.00	124.24	35.83	167,800
8/29/2019	-2.50 / -1.87%	133.00	134.00	128.00	131.00	131.37	38.16	67,600
8/28/2019	-2.50 / -1.84%	137.00	137.00	133.00	133.50	135.24	38.88	280,200
8/27/2019	-1.40 / -1.02%	136.50	137.10	135.50	136.00	136.25	39.61	38,900
8/26/2019	-0.50 / -0.36%	138.00	138.00	136.90	137.40	137.40	40.02	2,024,800
8/23/2019	-1.40 / -1.02%	136.90	140.00	136.10	136.40	137.85	39.73	71,400
8/22/2019	+1.80 / +1.32%	136.90	138.30	136.00	137.80	136.86	40.14	46,100
8/21/2019	-3.00 / -2.16%	139.00	140.00	135.60	136.00	137.71	39.61	127,400

<<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	154,200	66.50	0.45%
CIG	561,000	9.07	4.61%
CKG	11,800	22.85	0.00%
CRE	41,500	6.90	0.58%
DLG	801,200	1.91	-2.05%
DLR	0	19.90	0.00%
DTI	12,100	2.10	0.00%
DXS	1,945,500	7.70	1.58%
FIR	424,500	5.24	0.58%
FLC	0	3.50	0.00%