Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2022	-1.40 / -2.41%	58.00	58.00	55.80	56.60	56.60	43.40	403,000
2/16/2022	-1.00 / -1.69%	60.00	60.00	57.60	58.00	58.10	44.47	177,700
2/15/2022	+1.50 / +2.61%	57.30	59.80	57.30	59.00	58.37	45.24	132,800
2/14/2022	-1.10 / -1.88%	58.60	60.00	57.50	57.50	58.53	44.09	225,200
2/11/2022	+3.80 / +6.93%	55.10	58.60	54.70	58.60	57.63	44.93	381,500
2/10/2022	-0.60 / -1.08%	55.40	56.30	54.50	54.80	55.48	42.02	163,500
2/9/2022	-0.60 / -1.07%	54.50	56.50	54.40	55.40	55.28	42.48	158,700
2/8/2022	+1.40 / +2.56%	54.40	57.40	53.90	56.00	55.74	42.94	194,500
2/7/2022	+1.40 / +2.63%	53.00	55.00	52.00	54.60	53.61	41.86	226,600
1/28/2022	-4.00 / -6.99%	55.20	58.00	53.20	53.20	53.98	40.79	618,200
1/27/2022	-4.30 / -6.99%	61.50	62.10	57.20	57.20	59.59	43.86	294,000
1/26/2022	-3.50 / -5.38%	65.00	66.50	61.50	61.50	64.13	47.15	326,500
1/25/2022	+2.50 / +4.00%	62.50	65.50	59.10	65.00	62.40	49.84	410,800
1/24/2022	-1.40 / -2.19%	63.60	66.80	62.50	62.50	64.67	47.92	410,000
1/21/2022	-1.60 / -2.44%	65.40	66.00	63.00	63.90	64.39	48.99	291,300
1/20/2022	+3.00 / +4.80%	63.20	65.50	63.20	65.50	64.65	50.22	354,500
1/19/2022	+4.00 / +6.84%	57.50	62.50	57.50	62.50	60.34	47.92	276,400
1/18/2022	+1.30 / +2.27%	57.30	59.80	57.30	58.50	58.74	44.85	478,800
1/17/2022	-3.10 / -5.14%	62.50	64.00	57.10	57.20	60.94	43.86	647,400
1/14/2022	+3.90 / +6.91%	54.00	60.30	54.00	60.30	57.77	46.23	359,400
1/13/2022	-3.50 / -5.84%	60.10	61.10	56.00	56.40	58.47	43.24	398,000
1/12/2022	+3.20 / +5.64%	58.80	60.60	57.00	59.90	58.77	45.93	865,900
1/11/2022	+3.70 / +6.98%	52.90	56.70	50.00	56.70	55.19	43.47	761,000
1/10/2022	+2.80 / +5.58%	50.10	53.70	50.10	53.00	53.27	40.64	571,100
1/7/2022	-0.70 / -1.38%	50.90	51.30	49.70	50.20	50.25	38.49	201,300
1/6/2022	+0.90 / +1.80%	50.00	51.50	50.00	50.90	50.89	39.03	207,400
1/5/2022	+1.00 / +2.04%	49.20	50.10	49.20	50.00	49.86	38.34	222,800
1/4/2022	+1.00 / +2.08%	48.00	49.25	48.00	49.00	48.52	37.57	137,100
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

<<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%