Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2018	+4.50 / +2.99%	154.00	156.10	154.00	155.00	155.08	106.87	190,240
11/26/2018	-1.20 / -0.79%	147.00	151.70	147.00	150.50	149.37	103.76	55,340
11/23/2018	-1.80 / -1.17%	153.10	153.10	151.50	151.70	152.24	104.59	22,320
11/22/2018	0.00 / 0.00%	154.80	154.80	152.80	153.50	153.33	105.83	18,320
11/21/2018	+2.50 / +1.66%	150.90	153.50	150.00	153.50	152.24	105.83	254,590
11/20/2018	+1.00 / +0.67%	150.00	151.00	149.50	151.00	150.11	104.11	150,980
11/19/2018	+2.10 / +1.42%	149.00	151.00	148.00	150.00	149.54	103.42	65,950
11/16/2018	+2.40 / +1.65%	147.00	147.90	145.40	147.90	147.24	101.97	67,630
11/15/2018	-0.50 / -0.34%	146.00	147.90	145.50	145.50	146.30	100.32	82,760
11/14/2018	+1.00 / +0.69%	145.00	148.20	145.00	146.00	147.19	100.66	47,960
11/13/2018	-2.70 / -1.83%	142.50	146.90	142.50	145.00	145.51	99.97	59,500
11/12/2018	-2.20 / -1.47%	148.00	148.00	146.00	147.70	147.56	101.83	20,690
11/9/2018	-2.10 / -1.38%	150.10	151.90	149.70	149.90	150.46	103.35	40,270
11/8/2018	0.00 / 0.00%	152.20	152.20	151.00	152.00	151.88	104.80	32,920
11/7/2018	0.00 / 0.00%	151.50	152.30	150.20	152.00	151.88	104.80	76,160
11/6/2018	+0.80 / +0.53%	151.20	152.50	150.10	152.00	151.67	104.80	59,490
11/5/2018	-0.30 / -0.20%	151.50	151.80	150.00	151.20	151.18	104.25	55,960
11/2/2018	+4.50 / +3.06%	146.10	152.40	146.10	151.50	150.91	104.45	92,460
11/1/2018	+1.40 / +0.96%	145.60	147.20	145.50	147.00	146.40	101.35	65,150
10/31/2018	+5.60 / +4.00%	143.50	145.60	142.00	145.60	143.80	100.39	99,370
10/30/2018	+0.90 / +0.65%	139.00	142.80	138.50	140.00	140.57	96.52	82,480
10/29/2018	-2.90 / -2.04%	141.10	142.00	139.10	139.10	140.22	95.90	73,120
10/26/2018	-2.00 / -1.39%	146.00	147.00	140.00	142.00	144.11	97.90	93,570
10/25/2018	-1.00 / -0.69%	140.00	144.90	140.00	144.00	142.18	99.28	42,890
10/24/2018	-2.00 / -1.36%	145.50	148.00	145.00	145.00	146.37	99.97	54,090
10/23/2018	-4.90 / -3.23%	151.30	151.30	145.90	147.00	147.61	101.35	139,680
10/22/2018	-2.60 / -1.68%	156.00	156.00	151.90	151.90	152.86	104.73	80,970
10/19/2018	-1.50 / -0.96%	155.00	155.40	154.00	154.50	154.65	106.52	105,390
10/18/2018	-1.50 / -0.95%	157.50	159.00	156.00	156.00	157.69	107.56	80,400
10/17/2018	+0.30 / +0.19%	158.20	159.00	157.50	157.50	157.99	108.59	30,400

<<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