Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2014	-0.50 / -0.82%	60.50	60.50	60.50	60.50	60.50	26.82	1,380
10/30/2014	+1.00 / +1.67%	61.00	61.00	60.00	61.00	61.00	27.05	310
10/29/2014	0.00 / 0.00%	59.00	60.00	58.00	60.00	60.00	26.60	5,060
10/28/2014	-1.00 / -1.64%	58.00	60.00	58.00	60.00	60.00	26.60	980
10/27/2014	0.00 / 0.00%	61.00	61.00	61.00	61.00	61.00	27.05	110
10/24/2014	-1.00 / -1.61%	62.00	62.00	58.50	61.00	61.00	27.05	7,630
10/23/2014	+0.50 / +0.81%	62.00	62.00	62.00	62.00	62.00	27.49	10
10/22/2014	-0.50 / -0.81%	61.50	61.50	61.50	61.50	61.50	27.27	1,300
10/21/2014	+1.50 / +2.48%	60.50	62.00	60.50	62.00	62.00	27.49	3,000
10/20/2014	0.00 / 0.00%	60.50	60.50	60.50	60.50	60.50	26.82	0
10/17/2014	-0.50 / -0.82%	60.50	61.00	57.00	60.50	60.50	26.82	14,360
10/16/2014	-1.00 / -1.61%	62.50	62.50	60.00	61.00	61.00	27.05	10,220
10/15/2014	-0.50 / -0.80%	62.00	62.00	62.00	62.00	62.00	27.49	1,000
10/14/2014	+1.00 / +1.63%	61.00	63.00	61.00	62.50	62.50	27.71	2,040
10/13/2014	0.00 / 0.00%	61.00	61.50	61.00	61.50	61.50	27.27	2,500
10/10/2014	-1.00 / -1.60%	62.00	62.00	61.50	61.50	61.50	27.27	17,150
10/9/2014	-1.00 / -1.57%	62.50	62.50	62.00	62.50	62.50	27.71	10,000
10/8/2014	+0.50 / +0.79%	63.00	63.50	62.00	63.50	63.50	28.15	15,920
10/7/2014	-0.50 / -0.79%	63.50	63.50	62.00	63.00	63.00	27.93	16,530
10/6/2014	0.00 / 0.00%	63.00	63.50	63.00	63.50	63.50	28.15	170
10/3/2014	+0.50 / +0.79%	65.00	65.00	62.00	63.50	63.50	28.15	16,670
10/2/2014	-2.50 / -3.82%	65.50	65.50	62.00	63.00	63.00	27.93	11,080
10/1/2014	-0.50 / -0.76%	61.50	66.00	61.50	65.50	65.50	29.04	4,480
9/30/2014	0.00 / 0.00%	66.00	66.00	66.00	66.00	66.00	29.26	1,100
9/29/2014	0.00 / 0.00%	66.50	66.50	66.00	66.00	66.00	29.26	1,510
9/26/2014	+1.00 / +1.54%	66.00	66.50	65.00	66.00	66.00	29.26	32,750
9/25/2014	0.00 / 0.00%	65.00	65.50	64.50	65.00	65.00	28.82	18,060
9/24/2014	+1.00 / +1.56%	65.00	65.00	65.00	65.00	65.00	28.82	364,750
9/23/2014	-1.00 / -1.54%	66.00	66.00	64.00	64.00	64.00	28.38	165,590
9/22/2014	+2.00 / +3.17%	63.50	65.00	63.50	65.00	65.00	28.82	16,700

<<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