Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2024	+0.30 / +0.36%	83.70	85.40	83.20	84.00	84.30	83.00	1,236,400
12/3/2024	+1.50 / +1.82%	82.20	83.80	82.00	83.70	83.18	82.70	988,500
12/2/2024	+3.60 / +4.58%	78.90	82.70	78.10	82.20	81.20	81.22	1,221,900
11/29/2024	+0.20 / +0.26%	78.60	79.30	77.80	78.60	78.43	77.66	245,400
11/28/2024	+1.40 / +1.82%	77.00	78.50	77.00	78.40	77.96	77.47	314,700
11/27/2024	-1.00 / -1.28%	78.00	78.10	76.60	77.00	77.11	76.08	215,400
11/26/2024	+0.70 / +0.91%	77.30	78.10	77.00	78.00	77.67	77.07	502,600
11/25/2024	+1.80 / +2.38%	75.50	77.30	75.50	77.30	76.64	76.38	515,400
11/22/2024	-0.20 / -0.26%	75.50	76.10	74.50	75.50	75.35	74.60	412,100
11/21/2024	+0.70 / +0.93%	75.10	76.20	73.80	75.70	74.87	74.80	419,600
11/20/2024	+0.50 / +0.67%	75.00	76.00	73.00	75.00	75.06	74.11	393,500
11/19/2024	-3.40 / -4.36%	78.50	78.70	74.50	74.50	76.34	73.61	769,500
11/18/2024	-4.00 / -4.88%	81.90	81.90	77.90	77.90	79.44	76.97	745,000
11/15/2024	-0.10 / -0.12%	81.00	86.60	79.90	81.90	81.73	80.93	1,105,700
11/14/2024	-0.80 / -0.97%	82.40	82.80	81.10	82.00	81.90	81.02	405,300
11/13/2024	+0.90 / +1.10%	81.50	83.50	81.20	82.80	82.25	81.81	620,800
11/12/2024	-0.50 / -0.61%	82.30	82.30	81.30	81.90	81.82	80.93	273,600
11/11/2024	+1.20 / +1.48%	81.30	82.40	80.20	82.40	81.67	81.42	642,900
11/8/2024	+1.80 / +2.27%	79.40	81.20	78.40	81.20	79.84	80.23	894,400
11/7/2024	+0.30 / +0.38%	78.50	80.40	78.30	79.40	79.26	78.45	742,400
11/6/2024	+5.10 / +6.89%	74.40	79.10	74.40	79.10	78.02	78.16	1,791,400
11/5/2024	+1.90 / +2.64%	72.60	74.00	72.00	74.00	72.56	73.12	1,590,200
11/4/2024	-1.60 / -2.17%	74.30	74.30	72.00	72.10	72.40	71.24	406,000
11/1/2024	-0.40 / -0.54%	73.40	74.40	73.10	73.70	73.78	72.82	139,300
10/31/2024	-0.10 / -0.13%	74.20	74.30	73.80	74.10	74.03	73.22	141,100
10/30/2024	+3.20 / +4.51%	73.00	75.00	72.60	74.20	73.99	73.32	629,700
10/29/2024	+0.50 / +0.71%	70.50	71.50	70.50	71.00	70.88	70.15	78,700
10/28/2024	+0.40 / +0.57%	70.30	70.90	70.00	70.50	70.38	69.66	47,100
10/25/2024	-1.40 / -1.96%	71.50	71.60	70.10	70.10	70.66	69.27	150,800
10/24/2024	-0.10 / -0.14%	71.60	72.00	71.40	71.50	71.53	70.65	84,700

<<Previous 30 days Next 17 days>>

SIP News

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
09/12	SIP: Record date for the 1st payment of 2024 cash dividend
04/12	SIP: Notice of the 2024 cash dividend payment

More News

Related Companies

	Volume	Price	Change
BCM	261,500	69.80	0.14%
CIG	443,500	8.47	0.47%
CKG	64,500	22.80	0.00%
CRE	177,400	7.75	-0.39%
DLG	1,241,100	2.13	1.43%
DLR	0	19.90	0.00%
DTI	9,600	2.30	0.00%
DXS	1,893,400	7.16	-1.78%
FIR	613,500	6.10	2.52%
FLC	0	3.50	0.00%