Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/17/2020	-0.40 / -0.53%	74.60	77.90	74.60	74.60	75.90	21.95	122,300
4/16/2020	-1.00 / -1.32%	73.50	75.00	73.50	75.00	74.60	22.07	146,100
4/15/2020	+3.10 / +4.25%	73.00	76.00	73.00	76.00	74.93	22.36	6,900
4/14/2020	-1.00 / -1.35%	73.00	73.00	71.00	72.90	71.99	21.45	18,800
4/13/2020	-3.70 / -4.77%	77.00	77.00	73.00	73.90	74.67	21.74	29,200
4/10/2020	-1.30 / -1.68%	78.10	78.50	76.10	76.10	77.55	22.39	17,700
4/9/2020	+7.40 / +10.57%	71.00	77.50	71.00	77.40	74.92	22.77	47,600
4/8/2020	+2.00 / +2.94%	68.00	72.00	67.00	70.00	68.31	20.60	30,200
4/7/2020	-2.00 / -2.86%	69.50	69.50	68.00	68.00	68.46	20.01	11,500
4/6/2020	+4.40 / +6.71%	67.00	70.00	67.00	70.00	68.09	20.60	15,100
4/3/2020	+1.10 / +1.69%	64.00	66.50	63.50	66.00	65.65	19.42	10,300
4/1/2020	+1.00 / +1.56%	64.50	65.00	64.50	65.00	64.87	19.13	5,500
3/31/2020	0.00 / 0.00%	65.00	66.00	63.50	64.00	64.28	18.83	17,700
3/30/2020	-2.30 / -3.47%	63.00	65.00	62.50	64.00	63.97	18.83	16,400
3/27/2020	-0.30 / -0.45%	66.20	67.00	65.90	66.40	66.29	19.54	17,400
3/26/2020	-0.30 / -0.45%	66.70	67.00	65.50	66.70	66.37	19.63	38,600
3/25/2020	+2.00 / +3.08%	66.00	67.20	66.00	67.00	66.67	19.71	18,500
3/24/2020	+2.70 / +4.33%	61.80	65.00	61.80	65.00	63.63	19.13	182,900
3/23/2020	-5.40 / -7.98%	67.50	67.50	61.10	62.30	63.70	18.33	93,400
3/20/2020	-0.10 / -0.15%	68.00	68.40	67.20	68.40	67.70	20.13	13,700
3/19/2020	+0.20 / +0.29%	66.00	68.50	66.00	68.50	67.35	20.16	23,000
3/18/2020	+0.80 / +1.19%	69.00	70.00	68.00	68.30	68.70	20.10	22,600
3/17/2020	+3.70 / +5.80%	64.90	68.00	64.90	67.50	66.60	19.86	17,200
3/16/2020	+0.50 / +0.79%	63.50	66.00	63.30	63.80	64.61	18.77	29,700
3/13/2020	-0.40 / -0.61%	60.40	66.00	58.50	65.50	63.34	19.27	67,000
3/12/2020	-5.10 / -7.18%	65.00	67.90	64.50	65.90	65.40	19.39	34,600
3/11/2020	-0.50 / -0.70%	73.00	73.00	67.10	71.00	70.61	20.89	35,800
3/10/2020	+4.40 / +6.56%	67.00	71.80	67.00	71.50	70.02	21.04	21,300
3/9/2020	-10.10 / -13.08%	70.50	71.00	67.00	67.10	69.10	19.74	88,200
3/6/2020	-0.80 / -1.03%	77.70	77.70	76.00	77.00	77.16	22.66	9,500

<<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%