Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2019	+1.00 / +1.08%	92.50	95.80	92.30	93.50	94.18	26.91	170,300
7/22/2019	-0.10 / -0.11%	92.00	93.30	91.10	92.50	92.33	26.62	74,000
7/19/2019	+2.10 / +2.34%	90.50	96.00	90.50	92.00	92.64	26.48	104,300
7/18/2019	+5.90 / +7.02%	85.50	91.00	82.00	89.90	87.53	25.87	62,700
7/17/2019	-4.00 / -4.55%	88.50	88.50	82.30	84.00	85.54	24.17	116,200
7/16/2019	-2.00 / -2.22%	87.20	89.00	87.20	88.00	88.53	25.33	66,500
7/15/2019	-0.60 / -0.66%	90.00	91.00	88.00	90.00	89.82	25.90	111,700
7/12/2019	-0.20 / -0.22%	89.00	92.90	88.50	89.80	90.56	25.84	77,700
7/11/2019	-4.80 / -5.06%	92.00	98.90	78.70	90.00	90.79	25.90	372,400
7/10/2019	+7.50 / +8.59%	85.50	95.80	85.00	94.80	91.37	27.28	343,700
7/9/2019	+5.00 / +6.08%	81.20	87.40	81.20	87.30	85.74	25.12	98,400
7/8/2019	0.00 / 0.00%	83.00	84.50	80.00	82.30	81.82	23.69	73,400
7/5/2019	+6.00 / +7.75%	77.90	85.40	77.90	83.40	82.28	24.00	102,300
7/4/2019	+6.40 / +9.01%	71.00	78.00	71.00	77.40	74.49	22.28	1,296,750
7/3/2019	+2.00 / +2.90%	69.70	72.00	69.60	71.00	70.63	20.43	98,800
7/2/2019	+5.00 / +7.81%	68.00	72.00	67.00	69.00	69.59	19.86	61,500
7/1/2019	-4.00 / -5.88%	66.00	66.00	62.00	64.00	64.51	18.42	23,400
6/28/2019	-5.20 / -7.24%	68.50	68.50	66.60	66.60	67.97	19.17	330,300
6/27/2019	-0.20 / -0.28%	72.00	72.50	71.50	71.80	71.99	20.66	247,500
6/26/2019	-0.90 / -1.23%	83.00	83.00	70.00	72.00	72.67	20.72	26,100
6/25/2019	+9.50 / +14.98%	72.90	72.90	72.00	72.90	72.90	20.98	78,400
6/24/2019	+8.20 / +14.86%	63.40	63.40	63.40	63.40	63.40	18.25	5,200
6/21/2019	+7.20 / +15.00%	55.20	55.20	55.20	55.20	55.20	15.89	25,300
6/20/2019	+6.20 / +14.83%	48.00	48.00	48.00	48.00	48.00	13.81	100
6/19/2019	+5.40 / +14.84%	41.80	41.80	41.80	41.80	41.80	12.03	200
6/18/2019	+4.70 / +14.83%	36.40	36.40	36.40	36.40	36.40	10.48	100
6/17/2019	+4.10 / +14.86%	31.70	31.70	31.70	31.70	31.70	9.12	100
6/14/2019	+3.60 / +15.00%	27.60	27.60	27.60	27.60	27.60	7.94	100
6/13/2019	+6.80 / +39.53%	24.00	24.00	24.00	24.00	24.00	6.91	100
6/12/2019	0.00 / 0.00%	17.20	17.20	17.20	17.20	17.20	4.95	0

<<Previous 4 days Next 30 days>>

SIP News

13/02	SIP: Information on project of subsidiary
04/02	SIP: Report on Corporate Governance 2024
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

More News

Related Companies

	Volume	Price	Change
BCM	157,200	69.50	-0.43%
CIG	279,000	8.41	0.24%
CKG	10,000	21.50	1.90%
CRE	143,800	7.07	0.86%
DLG	1,190,800	2.00	0.00%
DLR	0	22.00	0.00%
DTI	5,800	2.40	4.35%
DXS	2,445,700	6.94	2.81%
FIR	178,000	6.77	-0.15%
FLC	0	3.50	0.00%