Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2019	-0.20 / -0.22%	90.00	90.60	89.80	89.80	89.99	63.85	50,540
10/11/2019	+0.20 / +0.22%	90.00	92.00	89.80	90.00	90.12	63.99	58,730
10/10/2019	-0.20 / -0.22%	90.00	90.40	89.80	89.80	89.96	63.85	34,060
10/9/2019	-0.60 / -0.66%	90.70	91.00	90.00	90.00	90.45	63.99	50,550
10/8/2019	-0.60 / -0.66%	91.20	92.40	90.60	90.60	90.95	64.42	28,080
10/7/2019	0.00 / 0.00%	92.80	94.20	91.20	91.20	92.59	64.84	25,110
10/4/2019	-1.40 / -1.51%	94.20	94.20	91.20	91.20	92.13	64.84	40,930
10/3/2019	-0.40 / -0.43%	93.00	93.00	92.00	92.60	92.36	65.84	34,830
10/2/2019	-1.00 / -1.06%	93.60	94.00	93.00	93.00	93.81	66.12	27,640
10/1/2019	-1.00 / -1.05%	95.00	95.00	92.50	94.00	93.70	66.83	48,600
9/30/2019	-0.40 / -0.42%	92.60	96.00	92.60	95.00	95.00	67.55	30,400
9/27/2019	-0.90 / -0.93%	97.40	97.40	91.00	95.40	94.50	67.83	40,730
9/26/2019	-2.70 / -2.73%	97.00	98.00	96.00	96.30	96.75	68.47	51,010
9/25/2019	+2.30 / +2.38%	99.00	99.00	97.50	99.00	98.57	68.26	40,580
9/24/2019	-2.30 / -2.32%	99.30	99.90	96.70	96.70	98.70	66.67	49,180
9/23/2019	+0.90 / +0.92%	98.10	99.50	97.50	99.00	98.93	68.26	22,490
9/20/2019	+1.10 / +1.13%	98.00	98.80	97.30	98.10	98.00	67.64	35,520
9/19/2019	-0.10 / -0.10%	97.10	98.00	97.00	97.00	97.24	66.88	35,190
9/18/2019	+0.10 / +0.10%	98.00	98.40	96.50	97.10	97.45	66.95	34,930
9/17/2019	+1.00 / +1.04%	96.00	97.20	96.00	97.00	96.81	66.88	24,140
9/16/2019	+0.50 / +0.52%	96.50	96.50	95.50	96.00	96.25	66.19	15,200
9/13/2019	+0.90 / +0.95%	94.10	96.00	94.00	95.50	94.82	65.84	29,140
9/12/2019	+0.10 / +0.11%	94.10	96.00	94.10	94.60	94.81	65.22	22,740
9/11/2019	-1.50 / -1.56%	96.30	96.30	93.50	94.50	95.15	65.15	21,870
9/10/2019	-1.10 / -1.13%	97.10	99.40	96.00	96.00	97.49	66.19	40,250
9/9/2019	+0.10 / +0.10%	97.00	100.00	97.00	97.10	98.15	66.95	36,720
9/6/2019	+4.50 / +4.86%	93.00	98.50	93.00	97.00	96.19	66.88	66,850
9/5/2019	+0.70 / +0.76%	92.00	94.00	92.00	92.50	93.09	63.78	41,650
9/4/2019	-2.00 / -2.13%	93.00	93.00	90.10	91.80	91.38	63.29	55,910
9/3/2019	-0.90 / -0.95%	94.70	96.00	93.80	93.80	94.50	64.67	22,350

<<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
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
16/09	CTD: Change in personnel