Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2021	-0.90 / -1.92%	46.90	47.00	45.80	46.00	46.30	35.27	324,100
10/22/2021	+1.30 / +2.85%	46.95	47.50	45.80	46.90	46.62	35.96	516,000
10/21/2021	+2.85 / +6.67%	42.95	45.60	42.20	45.60	43.92	34.96	493,100
10/20/2021	+0.75 / +1.79%	41.90	43.00	41.90	42.75	42.69	32.78	135,700
10/19/2021	-0.10 / -0.24%	42.10	42.30	41.90	42.00	42.06	32.20	97,300
10/18/2021	-0.55 / -1.29%	42.90	42.90	42.05	42.10	42.23	32.28	130,000
10/15/2021	-0.15 / -0.35%	42.80	43.40	42.50	42.65	42.86	32.70	142,600
10/14/2021	+0.30 / +0.71%	42.55	43.20	42.55	42.80	42.91	32.82	144,400
10/13/2021	+0.05 / +0.12%	42.55	43.00	42.20	42.50	42.66	32.59	186,500
10/12/2021	-0.35 / -0.82%	43.00	43.00	42.10	42.45	42.48	32.55	88,200
10/11/2021	-0.30 / -0.70%	43.10	43.15	42.40	42.80	42.80	32.82	80,300
10/8/2021	-0.20 / -0.46%	43.60	43.80	42.50	43.10	43.10	33.05	114,700
10/7/2021	+1.35 / +3.22%	41.95	43.70	41.45	43.30	42.87	33.20	262,500
10/6/2021	+0.55 / +1.33%	41.40	42.20	41.40	41.95	41.88	32.16	127,100
10/5/2021	+1.20 / +2.99%	42.00	42.00	40.25	41.40	41.10	31.74	83,400
10/4/2021	+0.40 / +1.01%	39.05	40.35	39.05	40.20	39.76	30.82	119,200
10/1/2021	-1.05 / -2.57%	40.80	40.90	39.80	39.80	40.31	30.52	95,500
9/30/2021	+0.35 / +0.86%	40.40	41.60	40.40	40.85	41.03	31.32	75,100
9/29/2021	+0.10 / +0.25%	40.20	40.70	39.60	40.50	40.14	31.05	51,400
9/28/2021	+0.85 / +2.15%	39.00	40.45	38.50	40.40	39.24	30.98	157,500
9/27/2021	-2.95 / -6.94%	41.65	42.45	39.55	39.55	40.97	30.32	208,500
9/24/2021	-0.30 / -0.70%	43.70	43.70	42.10	42.50	42.69	32.59	98,900
9/23/2021	-0.65 / -1.50%	44.00	44.25	42.50	42.80	43.35	32.82	144,600
9/22/2021	+0.95 / +2.24%	42.15	43.90	41.00	43.45	42.35	33.31	226,000
9/21/2021	-1.00 / -2.30%	43.00	43.20	42.20	42.50	42.59	32.59	303,700
9/20/2021	-1.90 / -4.19%	45.55	45.60	43.50	43.50	44.31	33.35	247,800
9/17/2021	+0.80 / +1.79%	44.50	45.80	43.70	45.40	44.81	34.81	204,000
9/16/2021	+0.55 / +1.25%	44.80	44.80	43.50	44.60	44.18	34.20	243,500
9/15/2021	0.00 / 0.00%	44.05	44.55	42.70	44.05	43.50	33.77	231,200
9/14/2021	-0.65 / -1.45%	44.30	45.20	44.05	44.05	44.49	33.77	143,500

<<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%