Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2013	+0.30 / +0.67%	45.00	45.30	44.80	45.30	45.30	19.46	35,390
11/28/2013	+0.30 / +0.67%	44.70	45.00	44.70	45.00	45.00	19.33	9,770
11/27/2013	-0.70 / -1.54%	45.20	45.20	44.60	44.70	44.70	19.20	31,570
11/26/2013	+0.10 / +0.22%	44.60	45.40	44.30	45.40	45.40	19.50	1,290
11/25/2013	-0.60 / -1.31%	45.50	45.50	44.20	45.30	45.30	19.46	9,670
11/22/2013	-0.50 / -1.08%	45.50	46.10	45.00	45.90	45.90	19.71	4,210
11/21/2013	0.00 / 0.00%	46.40	46.40	45.00	46.40	46.40	19.93	4,510
11/20/2013	0.00 / 0.00%	46.00	46.40	46.00	46.40	46.40	19.93	23,200
11/19/2013	+0.40 / +0.87%	46.00	46.50	45.50	46.40	46.40	19.93	31,810
11/18/2013	+0.50 / +1.10%	45.50	46.00	45.50	46.00	46.00	19.76	17,910
11/15/2013	+0.40 / +0.89%	45.10	45.50	44.50	45.50	45.50	19.54	18,700
11/14/2013	+0.10 / +0.22%	45.00	45.50	44.40	45.10	45.10	19.37	51,890
11/13/2013	0.00 / 0.00%	44.00	45.00	44.00	45.00	45.00	19.33	4,200
11/12/2013	-0.40 / -0.88%	44.90	45.00	44.50	45.00	45.00	19.33	13,120
11/11/2013	+1.40 / +3.18%	44.00	45.40	44.00	45.40	45.40	19.50	61,260
11/8/2013	0.00 / 0.00%	44.00	44.00	44.00	44.00	44.00	18.90	15,050
11/7/2013	0.00 / 0.00%	43.50	44.00	43.50	44.00	44.00	18.90	15,020
11/6/2013	-0.10 / -0.23%	45.00	45.00	44.00	44.00	44.00	18.90	23,020
11/5/2013	+1.10 / +2.56%	43.00	44.10	43.00	44.10	44.10	18.94	33,630
11/4/2013	+0.50 / +1.18%	42.50	43.00	42.50	43.00	43.00	18.47	305,030
11/1/2013	-0.20 / -0.47%	44.70	44.70	42.50	42.50	42.50	18.25	1,090
10/31/2013	0.00 / 0.00%	42.70	42.70	42.70	42.70	42.70	18.34	510
10/30/2013	0.00 / 0.00%	42.80	42.80	42.60	42.70	42.70	18.34	2,100
10/29/2013	+0.70 / +1.67%	42.50	42.70	42.50	42.70	42.70	18.34	1,900
10/28/2013	-0.90 / -2.10%	42.50	42.50	42.00	42.00	42.00	18.04	553,750
10/25/2013	-0.90 / -2.05%	42.00	43.00	42.00	42.90	42.90	18.43	21,150
10/24/2013	+0.80 / +1.86%	43.80	43.80	43.80	43.80	43.80	18.81	100
10/23/2013	-1.40 / -3.15%	43.70	43.90	42.50	43.00	43.00	18.47	34,450
10/22/2013	+0.60 / +1.37%	44.00	44.40	43.50	44.40	44.40	19.07	19,620
10/21/2013	-1.20 / -2.67%	45.00	45.00	43.80	43.80	43.80	18.81	9,180

<<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