Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/2/2021	+0.90 / +2.22%	40.40	41.35	40.10	41.35	40.34	31.70	130,200
6/1/2021	-0.25 / -0.61%	40.45	41.10	40.45	40.45	40.51	31.01	31,400
5/31/2021	-0.60 / -1.45%	41.10	41.20	40.50	40.70	40.67	31.21	37,400
5/28/2021	+0.05 / +0.12%	41.00	41.30	40.20	41.30	40.58	31.67	145,700
5/27/2021	-0.15 / -0.36%	41.30	41.30	40.60	41.25	41.01	31.63	97,100
5/26/2021	-0.75 / -1.78%	42.40	42.40	41.15	41.40	41.60	31.74	102,000
5/25/2021	-0.85 / -1.98%	42.65	43.00	42.00	42.15	42.45	32.32	89,500
5/24/2021	+1.05 / +2.50%	41.60	43.20	41.60	43.00	42.47	32.97	76,000
5/21/2021	+0.75 / +1.82%	40.40	42.00	40.35	41.95	41.26	32.16	96,400
5/20/2021	+0.20 / +0.49%	40.50	41.20	40.10	41.20	40.55	31.59	89,200
5/19/2021	0.00 / 0.00%	40.95	41.00	40.30	41.00	40.60	31.44	54,900
5/18/2021	-0.10 / -0.24%	41.00	41.00	40.20	41.00	40.20	31.44	94,600
5/17/2021	-1.10 / -2.61%	42.20	42.20	41.10	41.10	41.10	31.51	97,400
5/14/2021	+0.50 / +1.20%	41.70	42.20	41.30	42.20	41.71	32.36	88,100
5/13/2021	-0.10 / -0.24%	42.25	42.30	41.50	41.70	41.74	31.97	42,800
5/12/2021	+1.30 / +3.21%	40.00	41.80	39.70	41.80	40.74	32.05	104,800
5/11/2021	+0.60 / +1.50%	39.90	40.50	39.20	40.50	39.62	31.05	171,600
5/10/2021	-1.15 / -2.80%	40.50	40.55	39.80	39.90	40.14	30.59	112,100
5/7/2021	-0.25 / -0.61%	41.20	41.20	40.00	41.05	40.67	31.47	72,700
5/6/2021	0.00 / 0.00%	41.40	42.00	41.20	41.30	41.40	31.67	46,200
5/5/2021	0.00 / 0.00%	41.30	41.50	40.75	41.30	41.11	31.67	91,200
5/4/2021	-0.70 / -1.67%	42.00	42.00	40.70	41.30	41.11	31.67	86,100
4/29/2021	-0.20 / -0.47%	42.00	42.00	41.00	42.00	41.53	32.20	144,000
4/28/2021	-0.70 / -1.63%	42.00	42.50	41.45	42.20	42.07	32.36	131,800
4/27/2021	-0.45 / -1.04%	43.35	44.00	41.20	42.90	42.80	32.89	104,200
4/26/2021	-3.25 / -6.97%	46.30	46.30	43.35	43.35	44.52	33.24	70,000
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

<<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%