Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2020	+1.40 / +2.46%	57.00	58.30	56.80	58.20	57.66	43.00	865,810
11/6/2020	-0.20 / -0.35%	57.70	57.80	56.50	56.80	57.03	41.97	439,930
11/5/2020	+1.10 / +1.97%	55.90	57.90	55.90	57.00	57.32	42.12	946,040
11/4/2020	0.00 / 0.00%	55.90	56.50	55.80	55.90	55.97	41.30	429,520
11/3/2020	-0.60 / -1.06%	56.90	56.90	55.90	55.90	56.15	41.30	414,390
11/2/2020	+0.10 / +0.18%	55.90	56.50	54.70	56.50	55.65	41.75	656,940
10/30/2020	-0.10 / -0.18%	57.40	57.40	56.20	56.40	56.81	41.67	624,810
10/29/2020	+0.70 / +1.25%	55.40	56.90	55.40	56.50	56.39	41.75	705,870
10/28/2020	0.00 / 0.00%	55.60	57.50	55.50	55.80	56.23	41.23	731,170
10/27/2020	-0.70 / -1.24%	55.50	56.70	55.50	55.80	55.99	41.23	716,330
10/26/2020	-0.40 / -0.70%	57.80	57.90	56.50	56.50	57.21	41.75	623,310
10/23/2020	-0.90 / -1.56%	58.00	59.00	56.60	56.90	57.38	42.04	1,125,860
10/22/2020	-0.50 / -0.86%	57.90	58.00	56.40	57.80	57.46	42.71	511,160
10/21/2020	-1.50 / -2.51%	59.00	59.90	58.30	58.30	59.05	43.08	1,083,360
10/20/2020	+2.00 / +3.46%	58.00	60.50	57.80	59.80	59.58	44.19	1,405,370
10/19/2020	+3.40 / +6.25%	54.50	57.80	54.50	57.80	56.41	42.71	969,710
10/16/2020	-3.60 / -6.21%	58.00	58.40	54.10	54.40	55.38	40.20	2,814,930
10/15/2020	-3.30 / -5.38%	61.00	61.10	58.00	58.00	59.07	42.86	2,464,510
10/14/2020	-1.40 / -2.23%	62.50	62.50	61.10	61.30	61.65	45.29	1,219,040
10/13/2020	-1.80 / -2.79%	64.50	64.50	62.50	62.70	63.31	46.33	1,120,630
10/12/2020	+3.10 / +5.05%	62.00	64.90	61.70	64.50	63.57	47.66	2,120,420
10/9/2020	+0.30 / +0.49%	62.10	62.90	60.20	61.40	61.43	45.37	1,914,890
10/8/2020	+0.60 / +0.99%	60.50	64.10	60.50	61.10	62.18	45.15	3,504,770
10/7/2020	-4.00 / -6.20%	63.30	64.00	60.50	60.50	61.67	44.70	2,811,470
10/6/2020	-2.50 / -3.73%	66.50	66.80	64.50	64.50	65.26	47.66	2,864,590
10/5/2020	-1.70 / -2.47%	68.50	68.80	67.00	67.00	67.82	49.51	954,110
10/2/2020	-0.30 / -0.43%	68.60	69.00	67.00	68.70	68.16	50.76	774,660
10/1/2020	-0.20 / -0.29%	69.20	70.00	68.00	69.00	68.86	50.98	554,170
9/30/2020	+2.20 / +3.28%	67.00	69.30	64.80	69.20	67.44	51.13	1,381,300
9/29/2020	-2.20 / -3.18%	69.00	69.00	67.00	67.00	67.78	49.51	1,411,470

<<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
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
16/09	CTD: Change in personnel