Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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%