Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
3/8/2022	-1.50 / -2.63%	56.40	57.90	55.50	55.50	56.44	42.55	380,300
3/7/2022	-2.40 / -4.04%	59.80	59.80	57.00	57.00	57.81	43.70	394,200
3/4/2022	-0.40 / -0.67%	61.00	61.00	59.00	59.40	59.60	45.54	225,500
3/3/2022	+1.30 / +2.22%	58.60	60.50	58.00	59.80	59.24	45.85	241,600
3/2/2022	-1.10 / -1.85%	59.00	60.00	58.00	58.50	59.05	44.85	247,200
3/1/2022	+0.60 / +1.02%	59.20	60.30	58.70	59.60	59.58	45.70	304,500
2/28/2022	-1.90 / -3.12%	60.00	60.90	59.00	59.00	59.79	45.24	272,400
2/25/2022	+0.80 / +1.33%	61.00	62.50	60.10	60.90	61.35	46.69	322,900
2/24/2022	+0.60 / +1.01%	60.00	61.20	56.80	60.10	59.40	46.08	611,500
2/23/2022	+3.50 / +6.25%	56.00	59.50	55.00	59.50	58.19	45.62	626,000

<<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%