Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2021	-5.70 / -6.79%	85.00	85.10	78.20	78.30	81.09	57.86	1,778,000
1/18/2021	+0.90 / +1.08%	83.10	85.90	82.20	84.00	83.79	62.07	1,608,900
1/15/2021	-0.90 / -1.07%	84.00	85.20	83.10	83.10	84.04	61.40	1,056,000
1/14/2021	-0.20 / -0.24%	84.20	85.20	82.90	84.00	83.60	62.07	1,063,000
1/13/2021	+0.10 / +0.12%	85.90	86.80	83.50	84.20	85.51	62.21	1,339,800
1/12/2021	+5.50 / +7.00%	79.00	84.10	78.50	84.10	81.62	62.14	2,876,800
1/11/2021	+1.70 / +2.21%	78.00	79.00	76.30	78.60	78.60	58.08	1,055,200
1/8/2021	+1.10 / +1.45%	76.20	78.50	75.60	76.90	76.57	56.82	1,421,000
1/7/2021	-0.40 / -0.52%	76.10	76.80	75.00	75.80	75.67	56.01	1,319,000
1/6/2021	-0.30 / -0.39%	76.90	77.50	75.50	76.20	76.47	56.30	1,339,800
1/5/2021	0.00 / 0.00%	76.20	77.50	76.20	76.50	76.79	56.53	1,216,100
1/4/2021	-1.20 / -1.54%	77.70	78.00	76.50	76.50	77.30	56.53	1,852,800
12/31/2020	-1.60 / -2.02%	79.00	79.30	77.70	77.70	78.41	57.41	1,431,450
12/30/2020	-0.20 / -0.25%	80.00	80.50	77.30	79.30	79.13	58.59	2,068,550
12/29/2020	+4.70 / +6.28%	74.80	79.50	74.00	79.50	76.53	58.74	1,775,960
12/28/2020	+0.80 / +1.08%	74.00	74.80	72.70	74.80	73.70	55.27	875,560
12/25/2020	+0.10 / +0.14%	73.80	74.70	72.60	74.00	73.91	54.68	1,432,200
12/24/2020	+0.10 / +0.14%	71.50	73.90	70.00	73.90	71.57	54.60	1,113,390
12/23/2020	+2.30 / +3.22%	72.00	74.40	70.60	73.80	72.23	54.53	1,336,080
12/22/2020	+0.40 / +0.56%	71.10	72.50	70.30	71.50	71.18	52.83	775,600
12/21/2020	+0.30 / +0.42%	73.00	73.50	71.10	71.10	72.33	52.54	1,371,900
12/18/2020	+0.40 / +0.57%	71.50	71.90	70.60	70.80	71.17	52.31	1,112,770
12/17/2020	-2.00 / -2.76%	72.00	72.00	69.80	70.40	70.90	52.02	1,268,120
12/16/2020	+1.20 / +1.69%	71.30	72.50	71.20	72.40	71.84	53.50	929,500
12/15/2020	+0.90 / +1.28%	70.30	71.50	69.60	71.20	70.56	52.61	1,410,530
12/14/2020	-0.20 / -0.28%	71.00	71.00	69.90	70.30	70.34	51.94	1,159,890
12/11/2020	0.00 / 0.00%	70.50	71.70	68.60	70.50	70.05	52.09	1,495,830
12/10/2020	+0.50 / +0.71%	70.80	71.30	69.10	70.50	70.28	52.09	1,630,900
12/9/2020	+3.10 / +4.63%	69.00	70.00	67.10	70.00	68.13	51.72	1,670,600
12/8/2020	+4.30 / +6.87%	63.00	66.90	63.00	66.90	65.03	49.43	3,160,810

<<Previous 30 days Next 30 days>>

CTD News

18/11	CTD: Report affiliated person trade
05/11	CTD: BOD resolution dated November 02, 2024
05/11	CTD: Report affiliated person trade
01/11	CTD: Nghị quyết HĐQT về việc lựa chọn đơn vị kiểm toán cho năm 2024
01/11	CTD: Report on ownership change of group of affiliated foreign inventors