Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2014	-1.00 / -1.65%	58.00	60.00	56.50	59.50	59.50	26.38	7,530
12/16/2014	0.00 / 0.00%	60.00	60.50	58.00	60.50	60.50	26.82	2,510
12/15/2014	+1.00 / +1.68%	59.00	60.50	59.00	60.50	60.50	26.82	5,010
12/12/2014	-0.50 / -0.83%	60.00	60.00	59.50	59.50	59.50	26.38	7,350
12/11/2014	-1.00 / -1.64%	60.00	60.00	60.00	60.00	60.00	26.60	40
12/10/2014	+1.00 / +1.67%	60.50	61.00	60.00	61.00	61.00	27.05	6,550
12/9/2014	-0.50 / -0.83%	60.00	60.00	59.00	60.00	60.00	26.60	20,510
12/8/2014	+0.50 / +0.83%	60.00	60.50	60.00	60.50	60.50	26.82	9,160
12/5/2014	0.00 / 0.00%	60.00	60.00	60.00	60.00	60.00	26.60	100
12/4/2014	0.00 / 0.00%	60.00	61.00	60.00	60.00	60.00	26.60	6,860
12/3/2014	-0.50 / -0.83%	60.00	60.00	60.00	60.00	60.00	26.60	900
12/2/2014	-1.50 / -2.42%	60.50	60.50	60.00	60.50	60.50	26.82	1,570
12/1/2014	+1.00 / +1.64%	61.50	62.00	61.50	62.00	62.00	27.49	1,620
11/28/2014	0.00 / 0.00%	60.00	61.00	59.50	61.00	61.00	27.05	7,220
11/27/2014	0.00 / 0.00%	61.00	61.00	61.00	61.00	61.00	27.05	20
11/26/2014	+0.50 / +0.83%	61.00	61.00	59.50	61.00	61.00	27.05	1,340
11/25/2014	+1.50 / +2.54%	59.50	60.50	59.00	60.50	60.50	26.82	1,040
11/24/2014	-1.00 / -1.67%	62.00	62.00	59.00	59.00	59.00	26.16	7,530
11/21/2014	0.00 / 0.00%	62.00	62.00	60.00	60.00	60.00	26.60	1,760
11/20/2014	-2.00 / -3.23%	60.50	62.50	60.00	60.00	60.00	26.60	9,040
11/19/2014	-0.50 / -0.80%	62.50	62.50	62.00	62.00	62.00	27.49	810
11/18/2014	+0.50 / +0.81%	62.00	63.00	61.50	62.50	62.50	27.71	6,170
11/17/2014	-0.50 / -0.80%	63.00	63.00	62.00	62.00	62.00	27.49	6,380
11/14/2014	+0.50 / +0.81%	62.50	62.50	62.00	62.50	62.50	27.71	4,720
11/13/2014	0.00 / 0.00%	61.00	62.00	60.50	62.00	62.00	27.49	9,340
11/12/2014	+1.00 / +1.64%	61.00	62.00	61.00	62.00	62.00	27.49	10,760
11/11/2014	+1.00 / +1.67%	60.00	61.50	60.00	61.00	61.00	27.05	1,230
11/10/2014	-1.50 / -2.44%	60.00	60.50	60.00	60.00	60.00	26.60	97,860
11/7/2014	+0.50 / +0.82%	61.50	61.50	61.50	61.50	61.50	27.27	20
11/6/2014	0.00 / 0.00%	61.00	61.00	61.00	61.00	61.00	27.05	500

<<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