Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2021	+0.95 / +2.24%	42.15	43.90	41.00	43.45	42.35	33.31	226,000
9/21/2021	-1.00 / -2.30%	43.00	43.20	42.20	42.50	42.59	32.59	303,700
9/20/2021	-1.90 / -4.19%	45.55	45.60	43.50	43.50	44.31	33.35	247,800
9/17/2021	+0.80 / +1.79%	44.50	45.80	43.70	45.40	44.81	34.81	204,000
9/16/2021	+0.55 / +1.25%	44.80	44.80	43.50	44.60	44.18	34.20	243,500
9/15/2021	0.00 / 0.00%	44.05	44.55	42.70	44.05	43.50	33.77	231,200
9/14/2021	-0.65 / -1.45%	44.30	45.20	44.05	44.05	44.49	33.77	143,500
9/13/2021	-2.50 / -5.30%	47.50	47.50	44.50	44.70	45.39	34.27	456,300
9/10/2021	-0.15 / -0.32%	47.35	48.00	46.80	47.20	47.38	36.19	229,400
9/9/2021	-0.15 / -0.32%	47.50	47.80	46.70	47.35	47.11	36.30	211,400
9/8/2021	+0.60 / +1.28%	46.80	48.20	45.80	47.50	47.07	36.42	433,000
9/7/2021	-0.90 / -1.88%	47.00	48.10	46.70	46.90	47.20	35.96	394,700
9/6/2021	+1.00 / +2.14%	48.00	48.80	47.50	47.80	48.14	36.65	410,500
9/1/2021	+3.00 / +6.85%	44.00	46.80	44.00	46.80	45.86	35.88	613,100
8/31/2021	+1.00 / +2.34%	43.30	44.70	42.00	43.80	43.46	33.58	500,300
8/30/2021	+0.90 / +2.15%	42.25	42.80	41.90	42.80	42.30	32.82	314,800
8/27/2021	+0.60 / +1.45%	40.80	42.00	40.05	41.90	41.12	32.13	126,100
8/26/2021	-0.10 / -0.24%	41.40	41.80	40.30	41.30	41.30	31.67	224,500
8/25/2021	-0.10 / -0.24%	41.00	41.45	40.00	41.40	40.66	31.74	170,000
8/24/2021	-1.40 / -3.26%	42.15	42.80	41.00	41.50	41.59	31.82	150,200
8/23/2021	-0.95 / -2.17%	43.80	43.80	42.00	42.90	42.70	32.89	268,400
8/20/2021	+0.85 / +1.98%	43.00	44.40	42.50	43.85	43.64	33.62	455,500
8/19/2021	+0.70 / +1.65%	42.10	44.00	41.40	43.00	42.13	32.97	360,700
8/18/2021	-0.90 / -2.08%	42.85	42.90	41.60	42.30	42.14	32.43	285,300
8/17/2021	-0.30 / -0.69%	44.00	45.50	42.10	43.20	43.59	33.12	275,500
8/16/2021	+2.80 / +6.88%	40.85	43.50	40.85	43.50	42.67	33.35	332,800
8/13/2021	+0.85 / +2.13%	39.85	40.80	39.40	40.70	40.07	31.21	275,800
8/12/2021	+0.05 / +0.13%	39.70	40.00	39.15	39.85	39.69	30.55	145,900
8/11/2021	+1.05 / +2.71%	38.80	40.80	38.60	39.80	39.38	30.52	99,100
8/10/2021	-0.25 / -0.64%	38.85	39.00	37.50	38.75	38.44	29.71	157,800

<<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%