Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/22/2022	+1.10 / +3.86%	28.50	30.45	28.25	29.60	29.82	22.20	586,700
11/21/2022	+0.10 / +0.35%	29.40	29.50	28.00	28.50	28.87	21.38	452,200
11/18/2022	-0.10 / -0.35%	28.10	29.50	26.60	28.40	27.70	21.30	347,200
11/17/2022	+1.55 / +5.75%	28.00	28.50	27.50	28.50	28.07	21.38	264,300
11/16/2022	+1.75 / +6.94%	23.45	26.95	23.45	26.95	24.50	20.21	1,187,100
11/15/2022	-1.85 / -6.84%	25.20	25.20	25.20	25.20	25.20	18.90	454,300
11/14/2022	-2.00 / -6.88%	27.05	27.05	27.05	27.05	27.05	20.29	164,400
11/11/2022	-2.15 / -6.89%	30.00	31.05	29.05	29.05	29.34	21.79	1,142,800
11/10/2022	-2.30 / -6.87%	31.55	33.30	31.20	31.20	31.30	23.40	620,700
11/9/2022	-0.60 / -1.76%	33.50	35.20	33.50	33.50	34.27	25.13	378,900
11/8/2022	-2.55 / -6.96%	34.10	35.50	34.10	34.10	34.18	25.58	1,104,900
11/7/2022	-2.75 / -6.98%	39.40	39.40	36.65	36.65	37.02	27.49	662,800
11/4/2022	-2.60 / -6.19%	42.00	42.00	39.40	39.40	40.43	29.55	555,600
11/3/2022	-0.05 / -0.12%	41.90	43.30	41.05	42.00	42.26	31.50	671,900
11/2/2022	+0.15 / +0.36%	41.90	43.20	41.80	42.05	42.33	31.54	275,700
11/1/2022	-0.20 / -0.48%	43.00	43.50	41.50	41.90	42.23	31.43	374,000
10/31/2022	-1.90 / -4.32%	43.00	44.00	41.05	42.10	42.19	31.58	701,300
10/28/2022	+0.90 / +2.09%	43.50	45.10	43.50	44.00	44.44	33.00	478,700
10/27/2022	+2.80 / +6.95%	40.50	43.10	40.50	43.10	41.61	32.33	428,800
10/26/2022	-0.20 / -0.49%	40.60	41.90	40.10	40.30	40.73	30.23	282,500
10/25/2022	+0.20 / +0.50%	40.30	42.40	38.60	40.50	40.43	30.38	566,400
10/24/2022	-3.00 / -6.93%	43.50	43.50	40.30	40.30	40.99	30.23	624,900
10/21/2022	-3.25 / -6.98%	46.90	46.90	43.30	43.30	44.01	32.48	720,000
10/20/2022	0.00 / 0.00%	46.55	47.60	46.10	46.55	46.47	34.91	152,100
10/19/2022	-1.15 / -2.41%	48.00	48.00	46.00	46.55	46.85	34.91	362,400
10/18/2022	+0.50 / +1.06%	48.20	48.80	47.50	47.70	48.28	35.78	259,300
10/17/2022	+0.70 / +1.51%	46.00	47.85	45.85	47.20	46.60	35.40	280,400
10/14/2022	+0.25 / +0.54%	47.60	48.20	46.50	46.50	47.46	34.88	529,300
10/13/2022	+2.00 / +4.52%	44.20	46.30	44.20	46.25	45.57	34.69	297,100
10/12/2022	+0.80 / +1.84%	42.50	45.70	40.50	44.25	43.12	33.19	721,700

<<Previous 30 days Next 30 days>>

CTD News

18/11	CTD: Report affiliated person trade
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