Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2018	-6.00 / -2.68%	222.20	222.30	218.00	218.00	219.23	145.52	124,130
1/10/2018	-2.00 / -0.88%	225.00	226.90	221.00	224.00	223.16	149.52	107,780
1/9/2018	+1.00 / +0.44%	226.00	227.00	223.10	226.00	225.10	150.86	157,460
1/8/2018	-2.50 / -1.10%	227.50	229.00	224.00	225.00	225.49	150.19	404,570
1/5/2018	-2.50 / -1.09%	230.00	233.10	227.50	227.50	230.73	151.86	417,170
1/4/2018	+3.00 / +1.32%	227.40	230.00	215.00	230.00	228.42	153.53	421,850
1/3/2018	-0.50 / -0.22%	228.50	228.50	225.30	227.00	227.03	151.52	194,843
1/2/2018	+1.00 / +0.44%	226.50	229.00	226.50	227.50	227.20	151.86	135,703
12/29/2017	+3.50 / +1.57%	223.00	227.00	223.00	226.50	225.85	151.19	290,020
12/28/2017	+4.00 / +1.83%	220.00	223.00	218.50	223.00	221.13	148.85	115,130
12/27/2017	0.00 / 0.00%	221.90	221.90	218.10	219.00	220.32	146.18	76,910
12/26/2017	0.00 / 0.00%	218.00	220.10	216.00	219.00	218.28	146.18	33,150
12/25/2017	+4.70 / +2.19%	218.00	219.00	215.00	219.00	217.35	146.18	20,110
12/22/2017	-3.70 / -1.70%	218.00	218.00	213.10	214.30	215.42	143.05	389,559
12/21/2017	0.00 / 0.00%	218.00	220.50	216.00	218.00	218.91	145.52	342,470
12/20/2017	-5.90 / -2.64%	223.90	225.00	216.00	218.00	220.91	145.52	312,600
12/19/2017	-2.60 / -1.15%	226.50	227.50	220.00	223.90	225.47	149.45	322,530
12/18/2017	+0.50 / +0.22%	226.00	228.50	226.00	226.50	226.65	151.19	155,360
12/15/2017	+3.90 / +1.76%	221.10	230.90	221.00	226.00	225.36	150.86	234,670
12/14/2017	+3.90 / +1.79%	218.20	223.00	217.00	222.10	219.88	148.25	91,810
12/13/2017	+0.10 / +0.05%	223.80	223.80	218.00	218.20	221.47	145.65	107,600
12/12/2017	+3.10 / +1.44%	216.00	218.50	212.80	218.10	215.55	145.58	139,360
12/11/2017	+0.90 / +0.42%	214.10	219.60	213.00	215.00	216.38	143.51	145,820
12/8/2017	-2.80 / -1.29%	216.30	216.30	212.60	214.10	213.91	142.91	262,790
12/7/2017	-5.60 / -2.52%	221.00	224.00	216.80	216.90	218.56	144.78	204,900
12/6/2017	-2.50 / -1.11%	225.00	225.00	221.00	222.50	222.85	148.52	281,780
12/5/2017	-1.00 / -0.44%	229.00	229.00	225.00	225.00	226.99	150.19	145,230
12/4/2017	-1.40 / -0.62%	228.00	231.00	225.50	226.00	226.34	150.86	206,590
12/1/2017	+0.10 / +0.04%	227.30	229.00	226.00	227.40	227.12	151.79	122,560
11/30/2017	-3.70 / -1.60%	232.80	232.80	227.20	227.30	230.47	151.72	162,530

<<Previous 30 days Next 30 days>>

CTD News

01/11	CTD: Nghị quyết HĐQT về việc lựa chọn đơn vị kiểm toán cho năm 2024
09/10	CTD: Notification Affiliated person trade
30/09	CTD: Approval for documents of AGM 2024
25/09	CTD: Termination of the freeze on Coteccons' account
20/09	CTD: Notification Affiliated person trade - Bolat Duisenov