Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2020	-0.30 / -0.43%	68.60	69.00	67.00	68.70	68.16	50.76	774,660
10/1/2020	-0.20 / -0.29%	69.20	70.00	68.00	69.00	68.86	50.98	554,170
9/30/2020	+2.20 / +3.28%	67.00	69.30	64.80	69.20	67.44	51.13	1,381,300
9/29/2020	-2.20 / -3.18%	69.00	69.00	67.00	67.00	67.78	49.51	1,411,470
9/28/2020	-2.10 / -2.95%	71.60	72.00	68.10	69.20	69.60	51.13	1,543,740
9/25/2020	-1.60 / -2.19%	73.00	73.50	71.00	71.30	71.91	52.68	1,153,660
9/24/2020	-0.20 / -0.27%	73.10	73.50	72.70	72.90	73.03	53.87	526,580
9/23/2020	+0.40 / +0.55%	72.80	73.80	72.70	73.10	73.33	54.01	418,760
9/22/2020	-0.90 / -1.22%	73.50	73.50	72.30	72.70	73.01	53.72	453,490
9/21/2020	+0.30 / +0.41%	73.70	73.80	73.30	73.60	73.60	54.38	568,940
9/18/2020	+0.10 / +0.14%	73.20	73.90	73.00	73.30	73.44	54.16	317,260
9/17/2020	+0.30 / +0.41%	73.00	74.50	72.90	73.20	73.62	54.09	447,700
9/16/2020	0.00 / 0.00%	73.00	73.30	72.60	72.90	72.94	53.87	304,060
9/15/2020	+0.20 / +0.28%	73.10	73.60	72.60	72.90	72.95	53.87	370,370
9/14/2020	-1.00 / -1.36%	74.00	74.00	72.70	72.70	73.26	53.72	728,620
9/11/2020	-0.10 / -0.14%	73.70	74.00	73.60	73.70	73.78	54.46	240,530
9/10/2020	+0.50 / +0.68%	73.70	74.30	73.30	73.80	73.87	54.53	381,410
9/9/2020	+0.20 / +0.27%	72.70	74.10	72.60	73.30	73.39	54.16	439,130
9/8/2020	-1.20 / -1.62%	74.70	74.70	72.70	73.10	73.39	54.01	1,061,900
9/7/2020	-1.00 / -1.33%	76.10	76.30	74.30	74.30	75.28	54.90	719,300
9/4/2020	+0.10 / +0.13%	74.50	77.00	74.50	75.30	75.64	55.64	560,630
9/3/2020	+0.20 / +0.27%	75.70	75.70	74.60	75.20	75.08	55.56	612,210
9/1/2020	-1.20 / -1.57%	76.00	76.00	75.00	75.00	75.37	55.42	925,370
8/31/2020	-1.30 / -1.68%	77.50	78.00	76.10	76.20	76.85	56.30	758,910
8/28/2020	-2.00 / -2.52%	77.90	78.90	76.70	77.50	77.52	57.26	818,180
8/27/2020	-0.90 / -1.12%	80.10	81.00	79.00	79.50	79.74	56.53	750,190
8/26/2020	-1.30 / -1.59%	81.50	81.60	80.00	80.40	80.70	57.16	712,210
8/25/2020	+1.80 / +2.25%	80.00	82.30	79.20	81.70	80.53	58.09	1,058,980
8/24/2020	+1.80 / +2.30%	78.90	80.30	78.20	79.90	79.34	56.81	939,500
8/21/2020	-0.10 / -0.13%	78.20	78.80	77.90	78.10	78.16	55.53	468,160

<<Previous 30 days Next 30 days>>

CTD News

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
28/10	CTD: Report on ownership change of group of affiliated foreign inventors