Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2020	+0.90 / +1.13%	79.40	80.70	78.80	80.70	79.94	27.27	61,100
10/1/2020	+0.30 / +0.38%	80.40	80.50	79.00	79.80	79.40	26.97	23,900
9/30/2020	+0.60 / +0.76%	79.00	79.50	78.50	79.50	79.10	26.87	27,400
9/29/2020	-1.00 / -1.25%	79.30	80.40	78.00	78.90	79.20	26.67	27,100
9/28/2020	-0.70 / -0.87%	80.60	81.00	79.50	79.90	79.89	27.00	29,900
9/25/2020	-0.40 / -0.49%	81.40	81.40	80.00	80.70	80.58	27.27	28,300
9/24/2020	-9.90 / -10.88%	82.00	85.00	80.00	81.10	81.41	27.41	62,900
9/23/2020	-0.20 / -0.22%	91.30	91.80	90.60	91.00	91.24	26.74	73,900
9/22/2020	0.00 / 0.00%	90.10	91.20	90.00	91.20	90.68	26.80	46,000
9/21/2020	0.00 / 0.00%	91.20	91.30	90.60	91.20	91.02	26.80	23,300
9/18/2020	+0.10 / +0.11%	91.50	91.50	90.50	91.50	91.16	26.89	46,900
9/17/2020	+1.90 / +2.12%	90.80	94.00	90.70	91.40	91.84	26.86	97,500
9/16/2020	+1.20 / +1.36%	88.90	89.90	88.00	89.50	89.00	26.30	38,600
9/15/2020	+0.30 / +0.34%	88.00	88.50	87.90	88.30	88.05	25.95	29,500
9/14/2020	-1.00 / -1.12%	91.00	91.00	88.00	88.00	88.55	25.86	24,600
9/11/2020	+0.20 / +0.22%	89.30	89.70	88.60	89.20	88.96	26.21	6,700
9/10/2020	-0.50 / -0.56%	91.00	91.00	88.80	89.00	89.34	26.15	14,600
9/9/2020	+0.20 / +0.22%	87.00	89.50	87.00	89.50	88.27	26.30	95,700
9/8/2020	-0.10 / -0.11%	89.00	89.40	88.10	89.30	88.80	26.24	9,800
9/7/2020	+0.10 / +0.11%	89.30	91.40	88.00	89.40	89.29	26.27	29,700
9/4/2020	+0.30 / +0.34%	89.00	89.80	88.10	89.80	89.30	26.39	53,100
9/3/2020	+0.10 / +0.11%	90.00	90.80	88.60	89.50	89.59	26.30	32,500
9/1/2020	+0.10 / +0.11%	89.90	91.00	88.50	91.00	89.44	26.74	26,200
8/31/2020	-2.70 / -2.88%	93.70	93.70	88.50	90.90	90.91	26.71	74,800
8/28/2020	-3.00 / -3.16%	94.50	95.10	92.00	92.00	93.60	27.04	33,200
8/27/2020	+3.00 / +3.26%	92.30	95.90	91.10	95.00	92.85	27.92	49,900
8/26/2020	+0.20 / +0.22%	92.00	92.30	91.00	92.00	91.63	27.04	52,200
8/25/2020	-0.10 / -0.11%	91.50	93.40	91.30	91.80	92.04	26.98	55,800
8/24/2020	+0.20 / +0.22%	91.70	92.60	90.80	91.90	91.47	27.01	85,600
8/21/2020	-0.20 / -0.22%	92.90	93.10	91.30	92.30	91.74	27.12	52,700

<<Previous 30 days Next 30 days>>

SIP News

13/02	SIP: Information on project of subsidiary
04/02	SIP: Report on Corporate Governance 2024
25/12	SIP: Report Insider Transaction - Phan Quoc Thang
13/12	SIP: Report Insider Transaction - Ong Bach Van Nhan
13/12	SIP: Notification Insider Transaction - Phan Quoc Thang

More News

Related Companies

	Volume	Price	Change
BCM	157,200	69.50	-0.43%
CIG	279,000	8.41	0.24%
CKG	10,000	21.50	1.90%
CRE	143,800	7.07	0.86%
DLG	1,190,800	2.00	0.00%
DLR	0	22.00	0.00%
DTI	5,800	2.40	4.35%
DXS	2,445,700	6.94	2.81%
FIR	178,000	6.77	-0.15%
FLC	0	3.50	0.00%