Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2020	+0.70 / +2.46%	28.90	29.20	28.50	29.10	29.00	21.67	140,090
11/16/2020	+0.10 / +0.35%	28.70	28.70	28.30	28.40	28.49	21.15	128,910
11/13/2020	+0.70 / +2.54%	27.60	28.70	27.55	28.30	28.04	21.08	209,400
11/12/2020	-0.10 / -0.36%	27.80	27.80	27.55	27.60	27.67	20.56	98,140
11/11/2020	+0.05 / +0.18%	27.65	27.90	27.30	27.70	27.71	20.63	69,840
11/10/2020	+0.35 / +1.28%	28.50	28.50	27.35	27.65	27.74	20.59	105,930
11/9/2020	-0.40 / -1.44%	27.70	27.70	27.20	27.30	27.37	20.33	65,770
11/6/2020	-0.25 / -0.89%	27.90	28.00	27.55	27.70	27.68	20.63	58,350
11/5/2020	-0.70 / -2.44%	28.55	28.55	27.80	27.95	28.15	20.82	86,120
11/4/2020	+1.50 / +5.52%	27.15	28.75	26.95	28.65	27.87	21.34	112,400
11/3/2020	0.00 / 0.00%	27.20	27.20	26.95	27.15	27.04	20.22	56,990
11/2/2020	-0.40 / -1.45%	27.10	27.30	27.00	27.15	27.12	20.22	48,960
10/30/2020	+0.25 / +0.92%	27.30	27.70	27.00	27.55	27.25	20.52	23,000
10/29/2020	+0.30 / +1.11%	25.25	28.40	25.25	27.30	26.28	20.33	121,030
10/28/2020	-1.75 / -6.09%	28.65	28.65	26.75	27.00	27.39	20.11	219,740
10/27/2020	-0.55 / -1.88%	29.20	29.25	28.75	28.75	29.06	21.41	154,870
10/26/2020	+0.40 / +1.38%	29.00	29.35	28.90	29.30	29.25	21.82	141,740
10/23/2020	-0.10 / -0.34%	28.90	29.00	28.80	28.90	28.90	21.52	88,810
10/22/2020	+0.10 / +0.35%	28.90	29.15	28.80	29.00	28.92	21.60	53,500
10/21/2020	0.00 / 0.00%	29.05	29.30	28.70	28.90	28.97	21.52	65,630
10/20/2020	+0.55 / +1.94%	28.50	29.05	28.40	28.90	28.68	21.52	72,980
10/19/2020	-0.05 / -0.18%	28.40	28.50	28.30	28.35	28.37	21.11	139,900
10/16/2020	-0.05 / -0.18%	28.30	28.75	28.30	28.40	28.43	21.15	169,540
10/15/2020	-0.60 / -2.07%	29.05	29.30	28.45	28.45	28.81	21.19	237,350
10/14/2020	0.00 / 0.00%	29.20	29.40	29.00	29.05	29.08	21.64	124,400
10/13/2020	-0.15 / -0.51%	29.05	29.20	29.00	29.05	29.09	21.64	143,590
10/12/2020	+0.20 / +0.69%	29.00	29.50	29.00	29.20	29.30	21.75	217,040
10/9/2020	+0.20 / +0.69%	28.80	29.40	28.70	29.00	28.83	21.60	142,090
10/8/2020	-1.00 / -3.36%	29.85	29.85	28.55	28.80	29.27	21.45	480,400
10/7/2020	-0.20 / -0.67%	29.90	30.00	29.80	29.80	29.88	22.19	287,960

<<Previous 30 days Next 30 days>>

TIP News

01/10	TIP: Báo cáo tình hình quản trị công ty năm 2023
18/09	TIP: Resolution on lending capital
01/09	TIP: CBTT Nghị quyết HĐQT thông qua giao dịch với bên có liên quan
23/08	TIP: Report insider transaction - Pham Quoc Chi
19/08	TIP: 2024 AGM resolution

More News

Related Companies

	Volume	Price	Change
AAV	434,100	6.40	0.00%
AGG	232,300	17.00	1.19%
API	953,800	9.00	4.65%
ASM	562,500	9.37	0.64%
BCR	612,400	5.50	1.85%
BII	529,600	0.80	0.00%
BVL	900	10.80	0.93%
C21	0	16.10	0.00%
CCI	100	21.40	-0.47%