Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2017	0.00 / 0.00%	179.00	181.00	178.00	179.00	179.36	116.68	130,800
1/11/2017	+3.00 / +1.70%	177.40	179.00	176.10	179.00	178.07	116.68	74,360
1/10/2017	+1.20 / +0.69%	175.80	176.50	173.50	176.00	175.07	114.73	81,990
1/9/2017	-3.40 / -1.91%	178.00	178.20	173.50	174.80	175.05	113.95	253,570
1/6/2017	-3.30 / -1.82%	181.90	181.90	178.20	178.20	179.49	116.16	177,610
1/5/2017	-0.80 / -0.44%	182.30	182.30	180.10	181.50	181.07	118.31	63,640
1/4/2017	+0.10 / +0.05%	182.20	183.00	181.10	182.30	182.05	118.84	62,570
1/3/2017	-0.30 / -0.16%	181.10	182.50	181.00	182.20	181.72	118.77	86,650
12/30/2016	+2.60 / +1.45%	179.90	182.50	178.60	182.50	180.45	118.97	124,660
12/29/2016	+1.10 / +0.62%	178.80	180.90	177.20	179.90	178.28	117.27	204,398
12/28/2016	-2.20 / -1.22%	181.00	181.00	178.50	178.80	179.29	116.55	99,540
12/27/2016	-3.30 / -1.79%	185.50	185.50	181.00	181.00	182.66	117.99	98,900
12/26/2016	+1.90 / +1.04%	182.20	184.30	181.90	184.30	183.26	120.14	110,120
12/23/2016	+0.40 / +0.22%	183.50	183.50	181.40	182.40	182.13	118.90	257,180
12/22/2016	+0.40 / +0.22%	182.00	183.90	180.50	182.00	182.14	118.64	132,340
12/21/2016	0.00 / 0.00%	183.00	183.00	179.00	181.60	180.78	118.38	160,750
12/20/2016	-1.40 / -0.77%	183.00	185.00	180.80	181.60	181.87	118.38	109,320
12/19/2016	-0.50 / -0.27%	184.90	186.70	183.00	183.00	184.80	119.29	152,110
12/16/2016	+6.10 / +3.44%	177.00	183.70	176.50	183.50	181.23	119.62	266,800
12/15/2016	-0.60 / -0.34%	178.00	178.10	176.10	177.40	177.06	115.64	272,200
12/14/2016	+2.50 / +1.42%	175.80	179.00	174.20	178.00	176.50	116.03	128,830
12/13/2016	-2.50 / -1.40%	178.00	178.50	172.00	175.50	175.00	114.40	118,240
12/12/2016	+0.50 / +0.28%	177.40	180.00	176.80	178.00	178.61	116.03	151,300
12/9/2016	+5.60 / +3.26%	172.00	179.90	172.00	177.50	176.09	115.71	238,190
12/8/2016	+0.40 / +0.23%	171.50	172.00	169.90	171.90	171.17	112.06	68,440
12/7/2016	+3.50 / +2.08%	167.50	172.20	167.00	171.50	171.00	111.80	101,450
12/6/2016	+0.80 / +0.48%	168.00	171.90	167.50	168.00	168.73	109.51	107,290
12/5/2016	-1.70 / -1.01%	168.90	168.90	166.50	167.20	167.32	108.99	74,120
12/2/2016	-2.60 / -1.52%	170.50	171.50	167.50	168.90	168.75	110.10	41,030
12/1/2016	-0.50 / -0.29%	172.00	173.80	170.90	171.50	171.95	111.80	53,040

<<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