Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2019	+0.30 / +0.36%	83.00	83.60	82.80	83.30	83.29	59.23	33,160
10/23/2019	+0.20 / +0.24%	84.00	84.00	82.80	83.00	82.92	59.01	19,560
10/22/2019	-2.90 / -3.38%	82.00	84.00	82.00	82.80	82.79	58.87	110,200
10/21/2019	-1.60 / -1.83%	87.30	87.60	85.70	85.70	86.40	60.93	59,120
10/18/2019	-0.70 / -0.80%	87.60	88.50	87.00	87.30	87.74	62.07	30,990
10/17/2019	-1.00 / -1.12%	89.00	89.10	88.00	88.00	88.53	62.57	41,340
10/16/2019	-0.80 / -0.89%	90.50	90.50	89.00	89.00	89.56	63.28	51,230
10/15/2019	0.00 / 0.00%	90.00	90.00	88.80	89.80	89.40	63.85	37,640
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

<<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