Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/10/2023	-0.30 / -0.37%	80.30	80.30	79.00	80.00	79.60	32.92	28,500
3/9/2023	-0.10 / -0.12%	80.50	81.20	80.00	80.20	80.30	33.01	30,700
3/8/2023	-0.90 / -1.09%	82.00	82.00	79.90	81.30	80.30	33.46	86,400
3/7/2023	-0.70 / -0.85%	84.40	84.40	81.40	81.40	82.20	33.50	14,800
3/6/2023	-0.10 / -0.12%	82.70	82.90	81.20	82.60	82.10	33.99	29,800
3/3/2023	-0.20 / -0.24%	83.30	83.80	81.00	83.00	82.70	34.16	98,000
3/2/2023	+0.80 / +0.97%	84.50	85.80	82.70	83.40	83.20	34.32	36,500
3/1/2023	+0.60 / +0.73%	82.40	83.00	82.00	83.00	82.60	34.16	24,600
2/28/2023	-1.40 / -1.68%	83.10	83.40	82.00	82.00	82.40	33.75	16,700
2/27/2023	-2.00 / -2.34%	85.00	85.00	82.00	83.60	83.40	34.41	21,300
2/24/2023	+2.60 / +3.17%	82.00	86.00	82.00	84.50	85.60	34.78	152,800
2/23/2023	-1.80 / -2.14%	76.00	83.10	76.00	82.50	81.90	33.95	30,100
2/22/2023	-1.20 / -1.42%	86.00	86.50	83.60	83.60	84.30	34.41	28,800
2/21/2023	+0.60 / +0.72%	84.50	86.00	84.10	84.40	84.80	34.74	45,200
2/20/2023	+1.90 / +2.29%	83.10	85.00	82.30	85.00	83.80	34.98	16,600
2/17/2023	0.00 / 0.00%	83.90	83.90	82.70	83.10	83.10	34.20	12,700
2/16/2023	+2.30 / +2.80%	83.00	84.40	82.40	84.40	83.10	34.74	12,700
2/15/2023	+1.30 / +1.61%	82.00	82.50	81.20	82.00	82.10	33.75	7,900
2/14/2023	-1.40 / -1.70%	81.10	82.90	80.00	80.90	80.70	33.29	34,500
2/13/2023	-2.30 / -2.73%	87.00	87.00	80.10	81.80	82.30	33.66	25,400
2/10/2023	-1.00 / -1.19%	84.90	85.00	82.50	83.30	84.10	34.28	274,400
2/9/2023	0.00 / 0.00%	85.00	85.00	84.00	84.80	84.30	34.90	15,900
2/8/2023	-0.80 / -0.93%	84.10	85.50	84.10	85.00	84.80	34.98	50,600
2/7/2023	-0.50 / -0.58%	86.60	86.70	84.10	86.00	85.80	35.39	28,300
2/6/2023	-0.50 / -0.58%	87.00	87.00	86.00	86.00	86.50	35.39	12,600
2/3/2023	+0.60 / +0.70%	86.70	87.50	85.50	86.70	86.50	35.68	26,800
2/2/2023	-4.60 / -5.13%	90.00	90.00	84.00	85.10	86.10	35.02	60,100
2/1/2023	-1.70 / -1.92%	92.00	94.00	85.90	87.00	89.70	35.81	67,800
1/31/2023	+4.60 / +5.38%	85.40	91.00	85.10	90.10	88.70	37.08	294,700
1/30/2023	+0.30 / +0.36%	86.00	86.90	84.50	84.50	85.50	34.78	37,100

<<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
19/09	SIP: Reporting materials on result of stock issuance under ESOP
10/09	SIP: Result of the ESOP
09/09	SIP: Change of outstanding voting shares
09/09	SIP: BOD resolution dated September 05, 2024

More News

Related Companies

	Volume	Price	Change
BCM	158,200	71.30	-0.97%
CIG	31,200	5.40	0.00%
CKG	343,900	27.15	0.56%
CRE	47,400	7.00	-0.43%
DLG	518,800	1.82	0.55%
DLR	0	11.90	0.00%
DTI	4,400	2.60	0.00%