Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/10/2021	-0.60 / -1.25%	47.90	48.00	47.40	47.40	47.69	36.34	63,700
12/9/2021	+1.10 / +2.35%	46.20	48.00	46.20	48.00	47.05	36.80	42,100
12/8/2021	0.00 / 0.00%	46.90	48.00	46.30	46.90	46.92	35.96	54,800
12/7/2021	+0.90 / +1.96%	45.25	48.00	45.25	46.90	47.06	35.96	79,400
12/6/2021	-2.90 / -5.93%	48.80	48.80	45.50	46.00	46.40	35.27	167,400
12/3/2021	-0.70 / -1.41%	49.60	50.00	48.40	48.90	48.77	37.49	83,600
12/2/2021	+0.10 / +0.20%	49.50	49.80	49.20	49.60	49.45	38.03	68,000
12/1/2021	+0.20 / +0.41%	49.00	49.95	48.60	49.50	49.32	37.95	92,700
11/30/2021	+0.80 / +1.65%	48.50	50.30	48.10	49.30	49.52	37.80	303,900
11/29/2021	-0.65 / -1.32%	48.00	48.50	47.00	48.50	47.75	37.19	126,100
11/26/2021	+0.05 / +0.10%	49.90	49.90	48.00	49.15	48.96	37.69	93,000
11/25/2021	+0.10 / +0.20%	49.00	50.00	48.95	49.10	49.54	37.65	141,000
11/24/2021	+1.00 / +2.08%	48.55	49.70	48.50	49.00	49.02	37.57	152,500
11/23/2021	+2.30 / +5.03%	45.00	48.00	44.10	48.00	45.89	36.80	92,600
11/22/2021	-2.80 / -5.77%	46.70	48.70	45.70	45.70	47.08	35.04	186,300
11/19/2021	-2.50 / -4.90%	51.00	51.00	47.45	48.50	49.51	37.19	283,200
11/18/2021	-1.00 / -1.92%	52.00	52.00	50.50	51.00	51.07	39.10	220,300
11/17/2021	-0.50 / -0.95%	52.00	52.50	51.10	52.00	51.74	39.87	107,800
11/16/2021	-1.30 / -2.42%	53.40	54.00	50.90	52.50	52.59	40.25	238,500
11/15/2021	+1.60 / +3.07%	52.50	55.00	52.50	53.80	53.65	41.25	374,000
11/12/2021	+1.70 / +3.37%	50.20	52.40	49.30	52.20	51.13	40.02	259,300
11/11/2021	+0.30 / +0.60%	50.90	51.60	49.10	50.50	50.73	38.72	363,600
11/10/2021	+0.20 / +0.40%	50.00	51.00	49.70	50.20	49.97	38.49	144,100
11/9/2021	+1.30 / +2.67%	49.00	51.20	48.30	50.00	49.98	38.34	226,300
11/8/2021	-0.30 / -0.61%	49.00	49.00	45.60	48.70	47.96	37.34	273,700
11/5/2021	-0.80 / -1.61%	50.80	50.80	47.00	49.00	48.49	37.57	191,000
11/4/2021	-0.30 / -0.60%	48.10	50.00	48.10	49.80	48.93	38.18	241,100
11/3/2021	-3.70 / -6.88%	54.00	54.00	50.10	50.10	51.44	38.41	697,100
11/2/2021	+2.00 / +3.86%	51.80	54.00	51.80	53.80	53.50	41.25	264,200
11/1/2021	+1.90 / +3.81%	50.80	53.00	50.00	51.80	51.26	39.72	440,900

<<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%