Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2017	+0.30 / +0.13%	235.00	235.00	232.30	234.30	234.06	156.40	355,530
11/23/2017	+1.10 / +0.47%	232.90	239.00	231.00	234.00	234.27	156.20	702,370
11/22/2017	+2.20 / +0.95%	230.00	234.00	230.00	232.90	231.59	155.46	35,610
11/21/2017	+3.10 / +1.36%	230.00	235.50	228.00	230.70	232.07	153.99	107,120
11/20/2017	-3.40 / -1.47%	231.00	231.00	227.00	227.60	228.41	151.92	147,440
11/17/2017	-3.00 / -1.28%	234.00	235.50	229.70	231.00	231.05	154.19	140,140
11/16/2017	-3.70 / -1.56%	234.00	238.00	232.00	234.00	234.71	156.20	156,970
11/15/2017	-1.30 / -0.54%	239.00	244.90	235.00	237.70	238.77	158.67	136,380
11/14/2017	+4.00 / +1.70%	236.90	240.00	235.00	239.00	238.32	159.53	378,740
11/13/2017	+4.00 / +1.73%	231.00	236.00	229.00	235.00	232.70	156.86	102,900
11/10/2017	+1.00 / +0.43%	230.00	235.00	228.80	231.00	232.98	154.19	220,450
11/9/2017	-6.00 / -2.54%	236.00	236.20	229.50	230.00	233.52	153.53	105,390
11/8/2017	+0.30 / +0.13%	235.70	239.90	235.50	236.00	238.34	157.53	195,690
11/7/2017	-2.30 / -0.97%	235.00	236.30	221.90	235.70	233.96	157.33	124,280
11/6/2017	+13.00 / +5.78%	228.00	238.00	225.00	238.00	230.78	158.87	156,320
11/3/2017	-1.00 / -0.44%	226.00	226.50	223.90	225.00	225.82	150.19	126,036
11/2/2017	+4.00 / +1.80%	222.00	227.00	222.00	226.00	224.77	150.86	308,446
11/1/2017	+4.00 / +1.83%	219.90	224.00	219.00	222.00	221.07	148.19	161,196
10/31/2017	-4.90 / -2.20%	225.00	225.20	218.00	218.00	220.49	145.52	173,646
10/30/2017	+8.90 / +4.16%	216.00	222.90	215.20	222.90	219.29	148.79	419,496
10/27/2017	+4.00 / +1.90%	210.00	214.00	210.00	214.00	212.88	142.85	164,876
10/26/2017	0.00 / 0.00%	210.00	211.00	209.00	210.00	209.95	140.18	111,970
10/25/2017	0.00 / 0.00%	211.00	211.90	208.60	210.00	209.95	140.18	16,590
10/24/2017	+2.10 / +1.01%	207.10	213.00	206.00	210.00	208.84	140.18	110,070
10/23/2017	-6.10 / -2.85%	215.00	215.00	207.30	207.90	210.30	138.77	173,280
10/20/2017	+1.00 / +0.47%	213.00	215.20	213.00	214.00	214.37	142.85	151,590
10/19/2017	0.00 / 0.00%	213.00	213.90	211.00	213.00	212.84	142.18	120,990
10/18/2017	+0.60 / +0.28%	213.00	214.80	212.50	213.00	213.37	142.18	140,000
10/17/2017	+1.50 / +0.71%	212.00	213.00	211.50	212.40	212.39	141.78	178,670
10/16/2017	+3.90 / +1.88%	208.00	212.00	208.00	210.90	209.42	140.78	216,490

<<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