Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/15/2011	-0.30 / -1.06%	28.30	28.50	27.30	28.00	28.00	10.78	48,820
12/14/2011	-0.70 / -2.41%	29.00	29.00	28.20	28.30	28.30	10.90	20,000
12/13/2011	+1.00 / +3.57%	27.60	29.30	27.60	29.00	29.00	11.16	6,860
12/12/2011	-1.40 / -4.76%	29.00	29.00	28.00	28.00	28.00	10.78	109,900
12/9/2011	-1.50 / -4.85%	29.90	30.00	29.40	29.40	29.40	11.32	71,730
12/8/2011	-1.40 / -4.33%	33.60	33.60	30.90	30.90	30.90	11.90	59,840
12/7/2011	+1.50 / +4.87%	32.30	32.30	32.00	32.30	32.30	12.44	81,340
12/6/2011	+1.40 / +4.76%	30.00	30.80	30.00	30.80	30.80	11.86	27,870
12/5/2011	+1.40 / +5.00%	28.80	29.40	28.80	29.40	29.40	11.32	38,280
12/2/2011	+1.20 / +4.48%	26.80	28.00	26.80	28.00	28.00	10.78	52,280
12/1/2011	+0.40 / +1.52%	26.40	27.20	26.40	26.80	26.80	10.32	45,690
11/30/2011	-0.60 / -2.22%	27.00	27.00	26.30	26.40	26.40	10.16	57,440
11/29/2011	+0.50 / +1.89%	27.00	27.00	26.40	27.00	27.00	10.39	86,450
11/28/2011	+0.10 / +0.38%	26.40	27.00	26.00	26.50	26.50	10.20	97,460
11/25/2011	+0.40 / +1.54%	27.10	27.10	25.90	26.40	26.40	10.16	130,280
11/24/2011	+1.20 / +4.84%	26.00	26.00	26.00	26.00	26.00	10.01	121,700
11/23/2011	+1.10 / +4.64%	24.30	24.80	24.30	24.80	24.80	9.55	169,096
11/22/2011	+1.10 / +4.87%	22.70	23.70	22.60	23.70	23.70	9.12	43,300
11/21/2011	+1.00 / +4.63%	22.00	22.60	22.00	22.60	22.60	8.70	165,770
11/18/2011	+0.10 / +0.47%	21.80	21.80	21.00	21.60	21.60	8.32	45,600
11/17/2011	+0.20 / +0.94%	21.90	22.00	21.30	21.50	21.50	8.28	74,730
11/16/2011	+1.00 / +4.93%	21.20	21.30	21.00	21.30	21.30	8.20	57,840
11/15/2011	-0.70 / -3.33%	21.00	21.20	20.10	20.30	20.30	7.82	95,580
11/14/2011	-0.90 / -4.11%	21.50	22.00	21.00	21.00	21.00	8.08	38,500
11/11/2011	-1.10 / -4.78%	23.00	23.20	21.90	21.90	21.90	8.43	54,280
11/10/2011	-0.50 / -2.13%	23.10	23.20	23.00	23.00	23.00	8.85	13,330
11/9/2011	0.00 / 0.00%	23.10	23.50	23.00	23.50	23.50	9.05	19,810
11/8/2011	-0.50 / -2.08%	23.00	23.90	23.00	23.50	23.50	9.05	2,160
11/7/2011	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	9.24	10,690
11/4/2011	0.00 / 0.00%	24.00	24.20	24.00	24.00	24.00	9.24	10,820

<<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