Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2023	-0.90 / -1.07%	83.90	85.40	83.10	83.10	83.80	34.20	38,800
4/28/2023	+0.30 / +0.35%	85.00	86.00	82.50	85.80	84.00	35.31	116,700
4/27/2023	+2.50 / +3.01%	85.40	86.30	84.70	85.50	85.50	35.19	41,000
4/26/2023	+1.20 / +1.45%	83.00	84.00	82.60	84.00	83.00	34.57	25,800
4/25/2023	-0.10 / -0.12%	82.70	83.40	82.00	82.60	82.80	33.99	24,000
4/24/2023	+1.00 / +1.21%	82.00	84.50	80.60	83.40	82.70	34.32	36,100
4/21/2023	-2.80 / -3.26%	84.00	84.00	81.60	83.00	82.40	34.16	173,600
4/20/2023	-1.10 / -1.26%	87.40	87.40	85.20	85.90	85.80	35.35	32,200
4/19/2023	+0.10 / +0.12%	87.00	88.80	86.00	86.40	87.00	35.56	50,700
4/18/2023	+1.70 / +1.99%	85.30	87.30	85.30	87.00	86.30	35.81	7,500
4/17/2023	-1.10 / -1.28%	86.50	86.50	84.80	85.00	85.30	34.98	19,700
4/14/2023	-1.20 / -1.39%	86.20	87.40	85.00	85.00	86.10	34.98	33,000
4/13/2023	-3.00 / -3.37%	89.00	89.00	85.70	86.00	86.20	35.39	47,000
4/12/2023	+1.70 / +1.96%	86.70	89.90	86.70	88.40	89.00	36.38	17,900
4/11/2023	-2.90 / -3.19%	91.00	92.00	86.00	87.90	86.70	36.18	88,700
4/10/2023	-7.10 / -7.45%	94.50	94.80	88.20	88.20	90.80	36.30	49,400
4/7/2023	-11.50 / -10.90%	96.10	96.10	94.00	94.00	95.30	38.69	2,096,700
4/6/2023	-3.00 / -2.91%	95.10	109.00	95.00	100.00	105.50	41.16	1,603,700
4/5/2023	+2.90 / +3.08%	95.00	106.00	95.00	97.00	103.00	39.92	468,400
4/4/2023	+3.10 / +3.34%	95.20	96.00	92.70	96.00	94.10	39.51	523,800
4/3/2023	+6.10 / +6.84%	90.00	95.30	89.90	95.30	92.90	39.22	126,600
3/31/2023	-0.20 / -0.22%	89.90	90.90	88.20	89.00	89.20	36.63	55,400
3/30/2023	+2.90 / +3.41%	87.10	91.90	87.10	88.00	89.20	36.22	45,800
3/29/2023	+12.10 / +14.86%	82.10	93.50	81.80	93.50	85.10	38.48	93,000
3/28/2023	+2.20 / +2.75%	80.10	82.90	80.00	82.30	81.40	33.87	47,500
3/27/2023	+0.60 / +0.75%	80.80	81.00	79.60	80.40	80.10	33.09	18,700
3/24/2023	+2.50 / +3.23%	79.00	80.90	77.50	80.00	79.80	32.92	43,500
3/23/2023	-0.70 / -0.90%	77.50	78.40	76.50	77.30	77.50	31.81	12,000
3/22/2023	+0.30 / +0.39%	78.00	78.60	77.70	77.70	78.00	31.98	17,400
3/21/2023	0.00 / 0.00%	79.40	79.40	77.00	77.30	77.40	31.81	15,700

<<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	125,300	65.80	0.46%
CIG	484,300	8.02	6.23%
CKG	3,200	23.15	-4.54%
CRE	57,000	6.84	-1.30%
DLG	848,200	1.90	1.60%
DLR	0	19.90	0.00%
DTI	21,400	2.10	0.00%
DXS	1,898,600	7.48	-0.27%
FIR	808,100	5.13	2.19%
FLC	0	3.50	0.00%