Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/21/2022	-1.60 / -2.44%	65.40	66.00	63.00	63.90	64.39	48.99	291,300
1/20/2022	+3.00 / +4.80%	63.20	65.50	63.20	65.50	64.65	50.22	354,500
1/19/2022	+4.00 / +6.84%	57.50	62.50	57.50	62.50	60.34	47.92	276,400
1/18/2022	+1.30 / +2.27%	57.30	59.80	57.30	58.50	58.74	44.85	478,800
1/17/2022	-3.10 / -5.14%	62.50	64.00	57.10	57.20	60.94	43.86	647,400
1/14/2022	+3.90 / +6.91%	54.00	60.30	54.00	60.30	57.77	46.23	359,400
1/13/2022	-3.50 / -5.84%	60.10	61.10	56.00	56.40	58.47	43.24	398,000
1/12/2022	+3.20 / +5.64%	58.80	60.60	57.00	59.90	58.77	45.93	865,900
1/11/2022	+3.70 / +6.98%	52.90	56.70	50.00	56.70	55.19	43.47	761,000
1/10/2022	+2.80 / +5.58%	50.10	53.70	50.10	53.00	53.27	40.64	571,100
1/7/2022	-0.70 / -1.38%	50.90	51.30	49.70	50.20	50.25	38.49	201,300
1/6/2022	+0.90 / +1.80%	50.00	51.50	50.00	50.90	50.89	39.03	207,400
1/5/2022	+1.00 / +2.04%	49.20	50.10	49.20	50.00	49.86	38.34	222,800
1/4/2022	+1.00 / +2.08%	48.00	49.25	48.00	49.00	48.52	37.57	137,100
12/31/2021	-0.35 / -0.72%	48.05	49.00	47.50	48.00	48.09	36.80	99,900
12/30/2021	-0.35 / -0.72%	48.50	49.65	48.00	48.35	48.47	37.07	107,100
12/29/2021	-0.50 / -1.02%	49.90	49.90	48.50	48.70	48.76	37.34	106,800
12/28/2021	-0.30 / -0.61%	49.80	49.95	48.85	49.20	49.58	37.72	103,000
12/27/2021	-0.15 / -0.30%	49.50	49.60	48.30	49.50	48.99	37.95	103,600
12/24/2021	-0.25 / -0.50%	49.70	51.00	49.00	49.65	49.70	38.07	88,900
12/23/2021	-2.10 / -4.04%	51.00	53.00	49.00	49.90	50.80	38.26	336,500
12/22/2021	-1.40 / -2.62%	53.20	55.10	52.00	52.00	53.67	39.87	374,700
12/21/2021	0.00 / 0.00%	53.90	53.90	52.10	53.40	53.13	40.94	267,500
12/20/2021	+0.90 / +1.71%	55.20	55.20	52.00	53.40	54.01	40.94	314,000
12/17/2021	+3.40 / +6.92%	49.50	52.50	49.50	52.50	51.86	40.25	386,200
12/16/2021	+0.30 / +0.61%	49.30	49.30	48.00	49.10	48.70	37.65	97,500
12/15/2021	-0.30 / -0.61%	48.60	49.10	48.25	48.80	48.68	37.42	53,700
12/14/2021	-0.35 / -0.71%	50.00	50.20	48.75	49.10	49.57	37.65	142,300
12/13/2021	+2.05 / +4.32%	47.05	49.70	47.00	49.45	49.18	37.92	233,000
12/10/2021	-0.60 / -1.25%	47.90	48.00	47.40	47.40	47.69	36.34	63,700

<<Previous 30 days Next 30 days>>

TIP News

04/11	TIP: Receiving resignation letter
17/10	TIP: Change in personnel
11/10	TIP: Receiving resignation letter
01/10	TIP: Báo cáo tình hình quản trị công ty năm 2023
18/09	TIP: Resolution on lending capital

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%