Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/23/2021	+2.45 / +5.55%	44.15	46.60	44.10	46.60	44.94	35.73	133,300
4/22/2021	-2.85 / -6.06%	46.90	46.90	44.15	44.15	46.28	33.85	103,800
4/20/2021	+1.20 / +2.62%	46.80	47.00	45.80	47.00	46.59	36.04	233,900
4/19/2021	-0.70 / -1.51%	45.55	45.80	45.40	45.80	45.58	35.12	71,500
4/16/2021	-0.10 / -0.21%	46.05	46.50	44.70	46.50	45.53	35.65	85,100
4/15/2021	-0.20 / -0.43%	46.20	46.60	45.55	46.60	46.04	35.73	120,500
4/14/2021	+0.60 / +1.30%	46.10	46.80	45.40	46.80	46.16	35.88	145,100
4/13/2021	-0.60 / -1.28%	46.50	46.50	45.20	46.20	45.88	35.42	125,600
4/12/2021	-0.20 / -0.43%	46.95	46.95	46.25	46.80	46.48	35.88	141,000
4/9/2021	+0.10 / +0.21%	46.60	47.00	46.35	47.00	46.90	36.04	89,600
4/8/2021	-0.30 / -0.64%	46.50	47.10	46.40	46.90	46.90	35.96	60,700
4/7/2021	+0.80 / +1.72%	46.75	47.20	44.70	47.20	46.01	36.19	246,500
4/6/2021	-2.00 / -4.13%	47.55	47.60	46.40	46.40	47.01	35.58	176,500
4/5/2021	-0.60 / -1.22%	48.80	48.80	47.35	48.40	47.89	37.11	151,800
4/2/2021	+0.35 / +0.72%	48.70	49.00	47.20	49.00	47.96	37.57	149,300
4/1/2021	+1.30 / +2.75%	47.35	48.65	44.30	48.65	46.73	37.30	132,000
3/31/2021	-0.20 / -0.42%	47.55	47.55	46.50	47.35	46.90	36.30	96,500
3/30/2021	+1.10 / +2.37%	46.50	48.00	46.00	47.55	46.97	36.46	110,300
3/29/2021	-0.65 / -1.38%	47.10	47.10	45.00	46.45	46.07	35.61	115,700
3/26/2021	0.00 / 0.00%	46.00	47.10	44.15	47.10	45.77	36.11	211,600
3/25/2021	-0.70 / -1.46%	47.80	47.95	45.10	47.10	46.40	36.11	218,800
3/24/2021	-2.20 / -4.40%	48.50	49.00	47.10	47.80	48.30	36.65	120,100
3/23/2021	-1.50 / -2.91%	51.00	51.00	48.80	50.00	49.70	38.34	261,600
3/22/2021	-0.70 / -1.34%	52.20	52.20	50.50	51.50	51.23	39.49	189,500
3/19/2021	-0.80 / -1.51%	53.00	53.00	51.70	52.20	52.12	40.02	121,500
3/18/2021	-0.10 / -0.19%	53.10	53.10	51.50	53.00	52.25	40.64	127,400
3/17/2021	+0.20 / +0.38%	52.40	53.10	50.90	53.10	51.64	40.71	352,800
3/16/2021	-1.40 / -2.58%	53.80	53.80	51.50	52.90	52.34	40.56	273,400
3/15/2021	-0.70 / -1.27%	55.00	55.10	52.90	54.30	54.15	41.63	137,400
3/12/2021	+0.50 / +0.92%	55.20	57.50	54.60	55.00	56.28	42.17	282,800

<<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%