Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2023	+0.45 / +1.93%	23.30	24.70	23.30	23.80	24.11	23.51	411,500
11/16/2023	+0.25 / +1.08%	22.80	23.35	22.80	23.35	23.03	23.07	88,200
11/15/2023	-0.10 / -0.43%	24.00	24.00	23.00	23.10	23.40	22.82	145,000
11/14/2023	-0.20 / -0.85%	23.80	23.80	23.00	23.20	23.29	22.92	104,200
11/13/2023	-0.10 / -0.43%	23.25	24.00	22.85	23.40	23.23	23.12	131,100
11/10/2023	-0.50 / -2.08%	24.00	24.20	23.50	23.50	23.81	23.22	119,800
11/9/2023	+0.20 / +0.84%	24.20	24.40	23.80	24.00	24.08	23.71	258,400
11/8/2023	+1.05 / +4.38%	23.80	25.20	23.80	25.00	24.71	23.51	761,900
11/7/2023	+0.15 / +0.63%	23.70	24.40	23.70	23.95	24.08	22.52	165,400
11/6/2023	0.00 / 0.00%	24.10	24.10	23.55	23.80	23.74	22.38	60,900
11/3/2023	-0.50 / -2.06%	24.30	24.30	23.65	23.80	23.85	22.38	83,300
11/2/2023	+1.45 / +6.35%	23.00	24.35	22.90	24.30	23.69	22.85	327,300
11/1/2023	+0.55 / +2.47%	22.30	23.00	21.60	22.85	22.24	21.49	103,500
10/31/2023	-0.50 / -2.19%	23.40	23.40	22.20	22.30	22.53	20.97	107,700
10/30/2023	-0.35 / -1.51%	23.20	23.20	22.65	22.80	22.98	21.44	76,800
10/27/2023	+0.55 / +2.43%	22.70	23.15	22.00	23.15	22.54	21.77	111,800
10/26/2023	-1.60 / -6.61%	24.00	24.00	22.55	22.60	22.91	21.25	283,700
10/25/2023	-0.50 / -2.02%	24.70	24.80	24.20	24.20	24.50	22.76	139,200
10/24/2023	+0.90 / +3.78%	23.55	24.85	23.55	24.70	24.15	23.23	112,000
10/23/2023	-0.20 / -0.83%	24.05	24.40	23.60	23.80	23.85	22.38	85,300
10/20/2023	+0.20 / +0.84%	24.05	24.20	23.20	24.00	23.81	22.57	224,200
10/19/2023	+0.50 / +2.15%	23.35	24.00	23.20	23.80	23.61	22.38	186,000
10/18/2023	-0.35 / -1.48%	23.80	24.10	23.15	23.30	23.66	21.91	440,800
10/17/2023	-1.65 / -6.52%	25.30	25.65	23.65	23.65	24.71	22.24	201,500
10/16/2023	-0.70 / -2.69%	26.50	26.50	25.10	25.30	25.72	23.79	253,500
10/13/2023	+0.20 / +0.78%	25.30	26.20	25.25	26.00	25.74	24.45	339,500
10/12/2023	+0.50 / +1.98%	25.55	26.45	25.40	25.80	25.91	24.26	379,900
10/11/2023	+0.40 / +1.61%	24.90	25.30	24.40	25.30	24.72	23.79	205,100
10/10/2023	-0.60 / -2.35%	25.60	25.70	24.90	24.90	25.16	23.42	151,000
10/9/2023	+0.50 / +2.00%	25.15	25.55	24.85	25.50	25.29	23.98	349,700

<<Previous 30 days Next 30 days>>

TIP News

01/10	TIP: Báo cáo tình hình quản trị công ty năm 2023
01/09	TIP: CBTT Nghị quyết HĐQT thông qua giao dịch với bên có liên quan
13:30	TIP: Notification insider transaction
24/05	TIP: Signing an audit service agreement
15/05	TIP: Record date for cash dividend

More News

Related Companies

	Volume	Price	Change
AAV	396,500	5.50	-3.51%
AGG	880,700	23.80	-2.26%
API	969,100	7.30	-5.19%
ASM	1,393,600	10.95	-1.35%
BCR	952,100	6.00	0.00%
BII	267,500	0.90	0.00%
BVL	7,600	10.80	0.00%
C21	2,000	17.00	0.00%
CCI	1,600	21.00	-2.33%