Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2015	+9.00 / +6.38%	146.00	150.00	143.00	150.00	147.33	71.03	144,480
11/18/2015	0.00 / 0.00%	139.00	142.00	139.00	141.00	140.63	66.77	219,080
11/17/2015	-2.00 / -1.40%	143.00	143.00	138.00	141.00	141.25	66.77	130,600
11/16/2015	+3.00 / +2.14%	141.00	146.00	141.00	143.00	143.50	67.72	163,470
11/13/2015	+8.00 / +6.06%	141.00	141.00	139.00	140.00	140.30	66.30	210,690
11/12/2015	+8.00 / +6.45%	125.00	132.00	125.00	132.00	130.01	62.51	36,960
11/11/2015	0.00 / 0.00%	125.00	125.00	123.00	124.00	123.56	58.72	5,050
11/10/2015	+1.00 / +0.81%	123.00	124.00	123.00	124.00	123.30	58.72	8,240
11/9/2015	0.00 / 0.00%	123.00	124.00	122.00	123.00	122.29	58.25	13,730
11/6/2015	-1.00 / -0.81%	124.00	125.00	121.00	123.00	122.57	58.25	39,210
11/5/2015	-1.00 / -0.80%	124.00	125.00	123.00	124.00	123.43	58.72	22,960
11/4/2015	+1.00 / +0.81%	124.00	125.00	123.00	125.00	123.20	59.19	37,770
11/3/2015	+1.00 / +0.81%	120.00	124.00	120.00	124.00	122.16	58.72	13,810
11/2/2015	-2.00 / -1.60%	126.00	126.00	121.00	123.00	122.55	58.25	24,790
10/30/2015	+1.00 / +0.81%	124.00	125.00	123.00	125.00	124.23	59.19	48,940
10/29/2015	-5.00 / -3.88%	129.00	129.00	123.00	124.00	125.89	58.72	54,740
10/28/2015	-1.00 / -0.77%	133.00	133.00	128.00	129.00	130.50	61.09	17,740
10/27/2015	+1.00 / +0.78%	129.00	130.00	128.00	130.00	129.00	61.56	45,790
10/26/2015	+1.00 / +0.78%	130.00	132.00	129.00	129.00	130.50	61.09	65,370
10/23/2015	+1.00 / +0.79%	127.00	128.00	127.00	128.00	127.10	60.61	29,370
10/22/2015	+3.00 / +2.42%	127.00	127.00	122.00	127.00	126.12	60.14	35,110
10/21/2015	+2.00 / +1.64%	125.00	125.00	122.00	124.00	124.08	58.72	38,490
10/20/2015	+2.00 / +1.67%	120.00	128.00	120.00	122.00	124.68	57.77	85,710
10/19/2015	+3.00 / +2.56%	117.00	122.00	117.00	120.00	119.70	56.82	76,330
10/16/2015	-1.00 / -0.85%	118.00	120.00	116.00	117.00	118.45	55.40	43,470
10/15/2015	+2.00 / +1.72%	117.00	118.00	116.00	118.00	117.23	55.88	26,350
10/14/2015	+3.00 / +2.65%	113.00	117.00	113.00	116.00	115.67	54.93	51,630
10/13/2015	+3.00 / +2.73%	110.00	115.00	110.00	113.00	112.71	53.51	79,690
10/12/2015	0.00 / 0.00%	110.00	111.00	109.00	110.00	109.85	52.09	53,690
10/9/2015	-2.00 / -1.79%	111.00	112.00	110.00	110.00	110.99	52.09	39,110

<<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