Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2022	-2.05 / -6.94%	28.25	29.20	27.50	27.50	27.85	24.43	159,000
5/6/2022	-0.75 / -2.48%	29.80	30.50	29.50	29.55	30.00	26.25	140,300
5/5/2022	-1.55 / -4.87%	30.95	31.40	29.80	30.30	30.33	26.92	379,500
5/4/2022	+1.15 / +3.75%	31.20	32.70	31.10	31.85	31.88	28.30	236,700
4/29/2022	+2.00 / +6.97%	30.70	30.70	30.00	30.70	30.58	27.27	165,100
4/28/2022	+1.85 / +6.89%	28.00	28.70	28.00	28.70	28.59	25.50	126,300
4/27/2022	-0.90 / -2.81%	32.00	32.10	30.95	31.10	31.34	23.85	284,400
4/26/2022	-0.55 / -1.69%	31.00	33.15	30.85	32.00	31.42	24.54	250,100
4/25/2022	-2.45 / -7.00%	35.10	35.10	32.55	32.55	33.61	24.96	224,400
4/22/2022	+0.05 / +0.14%	35.00	36.20	33.50	35.00	35.27	26.84	103,200
4/21/2022	-2.55 / -6.80%	36.30	37.05	34.90	34.95	35.39	26.80	218,300
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

<<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%