Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2022	-1.05 / -2.72%	37.00	38.60	36.55	37.50	37.19	28.75	215,300
4/19/2022	-2.85 / -6.88%	41.00	41.40	38.55	38.55	39.31	29.56	299,600
4/18/2022	-3.10 / -6.97%	44.35	44.40	41.40	41.40	41.77	31.74	334,400
4/15/2022	-1.40 / -3.05%	45.85	45.85	44.05	44.50	45.10	34.12	103,900
4/14/2022	-0.60 / -1.29%	47.00	47.90	45.00	45.90	45.73	35.19	177,000
4/13/2022	-0.20 / -0.43%	46.10	47.25	43.70	46.50	45.31	35.65	228,400
4/12/2022	-1.45 / -3.01%	48.50	49.05	46.50	46.70	47.31	35.81	179,700
4/8/2022	-1.80 / -3.60%	50.00	50.40	47.10	48.15	49.02	36.92	252,000
4/7/2022	-3.75 / -6.98%	50.60	51.90	49.95	49.95	50.51	38.30	680,700
4/6/2022	-1.30 / -2.36%	54.10	55.20	52.80	53.70	54.19	41.17	190,900
4/5/2022	-1.50 / -2.65%	55.10	56.40	54.80	55.00	55.39	42.17	213,700
4/4/2022	+1.60 / +2.91%	54.80	57.00	54.50	56.50	55.97	43.32	274,600
4/1/2022	-0.30 / -0.54%	55.60	57.00	54.00	54.90	55.28	42.09	175,900
3/31/2022	+3.60 / +6.98%	51.80	55.20	51.80	55.20	54.45	42.32	550,400
3/30/2022	-0.50 / -0.96%	52.00	52.70	51.10	51.60	51.94	39.56	163,500
3/29/2022	+0.30 / +0.58%	52.50	53.00	51.90	52.10	52.48	39.95	176,200
3/28/2022	-1.00 / -1.89%	51.80	53.00	51.10	51.80	51.80	39.72	171,700
3/25/2022	+0.50 / +0.96%	52.40	53.70	52.30	52.80	52.99	40.48	145,000
3/24/2022	+0.90 / +1.75%	51.10	53.80	50.60	52.30	51.84	40.10	222,900
3/23/2022	-0.60 / -1.15%	51.20	52.00	51.20	51.40	51.54	39.41	182,200
3/22/2022	-0.20 / -0.38%	52.30	52.50	51.70	52.00	52.13	39.87	180,600
3/21/2022	+0.70 / +1.36%	51.60	52.80	51.50	52.20	52.10	40.02	113,900
3/18/2022	+0.30 / +0.59%	51.30	51.90	51.20	51.50	51.59	39.49	126,500
3/17/2022	+0.40 / +0.79%	51.10	51.70	50.80	51.20	51.05	39.26	103,500
3/16/2022	-0.50 / -0.97%	52.00	52.00	50.80	50.80	51.09	38.95	114,000
3/15/2022	+1.50 / +3.01%	50.00	51.90	49.80	51.30	50.81	39.33	228,700
3/14/2022	-2.30 / -4.41%	52.00	52.00	49.55	49.80	50.32	38.18	384,500
3/11/2022	-2.40 / -4.40%	54.50	54.50	52.00	52.10	52.83	39.95	409,600
3/10/2022	+0.30 / +0.55%	54.20	55.80	54.20	54.50	54.82	41.79	130,800
3/9/2022	-1.30 / -2.34%	55.50	56.00	52.50	54.20	53.97	41.56	331,900

<<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%