Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2019	-11.50 / -10.60%	108.00	111.30	97.00	97.00	103.94	28.25	192,700
10/29/2019	-0.50 / -0.46%	107.60	108.50	106.60	108.50	107.34	31.60	24,600
10/28/2019	-1.20 / -1.09%	110.00	111.00	107.10	109.00	108.67	31.75	52,100
10/25/2019	+1.40 / +1.29%	109.00	112.00	109.00	109.80	110.19	31.98	44,200
10/24/2019	+5.30 / +5.14%	104.00	109.50	104.00	108.40	107.40	31.57	64,900
10/23/2019	+2.20 / +2.18%	98.00	104.30	98.00	103.10	102.89	30.03	71,900
10/22/2019	+0.70 / +0.70%	102.00	102.00	99.70	100.90	100.73	29.39	26,600
10/21/2019	+1.90 / +1.93%	99.90	103.00	98.00	100.20	100.70	29.18	95,600
10/18/2019	+2.50 / +2.62%	96.00	99.90	96.00	98.00	98.35	28.54	39,400
10/17/2019	+1.50 / +1.60%	92.00	97.50	92.00	95.50	95.83	27.82	34,500
10/16/2019	-1.00 / -1.05%	95.00	96.00	93.00	94.00	93.89	27.38	30,200
10/15/2019	-0.70 / -0.73%	95.00	96.00	93.00	95.00	94.16	27.67	44,900
10/14/2019	-4.30 / -4.30%	100.00	100.00	95.60	95.70	96.97	27.87	70,800
10/11/2019	-1.00 / -1.00%	100.50	100.50	99.00	99.50	99.97	28.98	20,500
10/10/2019	+3.30 / +3.40%	97.50	102.70	97.50	100.50	100.03	29.27	57,800
10/9/2019	+1.70 / +1.78%	95.50	100.00	95.00	97.20	96.77	28.31	290,900
10/8/2019	-0.50 / -0.52%	97.10	97.10	95.50	95.50	95.75	27.82	110,100
10/7/2019	-3.10 / -3.13%	99.80	100.00	95.80	96.00	97.15	27.96	27,700
10/4/2019	-1.00 / -1.01%	100.40	100.40	97.80	98.00	99.07	28.54	21,600
10/3/2019	+0.70 / +0.71%	96.00	99.70	95.00	99.00	98.53	28.84	57,500
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

<<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%