Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2021	0.00 / 0.00%	80.90	82.40	79.60	80.00	81.22	60.00	656,400
11/30/2021	+5.20 / +6.95%	75.10	80.00	75.10	80.00	79.25	60.00	1,949,300
11/29/2021	+0.80 / +1.08%	72.20	75.00	72.10	74.80	73.52	56.10	561,400
11/26/2021	-1.20 / -1.60%	74.50	75.00	73.00	74.00	73.85	55.50	699,000
11/25/2021	+2.50 / +3.44%	75.50	75.70	74.00	75.20	75.06	56.40	783,100
11/24/2021	+4.70 / +6.91%	70.20	72.70	70.20	72.70	71.35	54.53	543,800
11/23/2021	-0.50 / -0.73%	69.00	70.50	68.00	68.00	69.24	51.00	1,031,400
11/22/2021	-3.50 / -4.86%	72.60	72.60	67.10	68.50	69.72	51.38	1,607,400
11/19/2021	-3.00 / -4.00%	75.00	75.40	71.50	72.00	73.25	54.00	1,108,300
11/18/2021	-0.70 / -0.92%	76.90	76.90	74.90	75.00	75.90	56.25	937,800
11/17/2021	+3.80 / +5.29%	72.00	76.50	72.00	75.70	74.37	56.78	2,418,800
11/16/2021	-0.70 / -0.96%	72.00	72.50	70.80	71.90	71.60	53.93	802,100
11/15/2021	-1.10 / -1.49%	73.60	73.70	72.50	72.60	72.92	54.45	433,000
11/12/2021	-0.60 / -0.81%	74.40	74.80	73.10	73.70	74.01	55.28	306,000
11/11/2021	+0.80 / +1.09%	73.60	74.50	73.10	74.30	73.79	55.73	319,600
11/10/2021	+0.20 / +0.27%	73.00	74.10	73.00	73.50	73.62	55.13	373,500
11/9/2021	+0.60 / +0.83%	72.70	73.70	72.10	73.30	73.06	54.98	785,700
11/8/2021	+0.20 / +0.28%	72.50	73.30	71.50	72.70	72.61	54.53	657,700
11/5/2021	+0.90 / +1.26%	71.60	72.60	71.00	72.50	71.98	54.38	341,300
11/4/2021	+0.10 / +0.14%	70.60	71.60	70.60	71.60	71.21	53.70	380,000
11/3/2021	-0.60 / -0.83%	72.10	72.40	70.20	71.50	71.51	53.63	700,300
11/2/2021	-1.00 / -1.37%	73.30	73.50	72.10	72.10	72.54	54.08	236,000
11/1/2021	+1.20 / +1.67%	71.20	73.80	71.20	73.10	72.63	54.83	607,500
10/29/2021	+0.40 / +0.56%	72.00	72.70	71.00	71.90	71.93	53.93	585,600
10/28/2021	-0.50 / -0.69%	72.00	72.10	71.30	71.50	71.57	53.63	162,300
10/27/2021	+1.00 / +1.41%	70.50	72.10	70.50	72.00	71.78	54.00	616,600
10/26/2021	+0.60 / +0.85%	70.60	71.10	69.60	71.00	70.76	53.25	406,500
10/25/2021	-0.10 / -0.14%	71.30	71.40	70.20	70.40	70.67	52.80	335,100
10/22/2021	+1.90 / +2.77%	69.40	70.50	68.60	70.50	69.86	52.88	441,600
10/21/2021	-0.40 / -0.58%	69.00	69.00	68.20	68.60	68.56	51.45	134,900

<<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