Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2016	+0.40 / +0.22%	183.50	183.50	181.40	182.40	182.13	118.90	257,180
12/22/2016	+0.40 / +0.22%	182.00	183.90	180.50	182.00	182.14	118.64	132,340
12/21/2016	0.00 / 0.00%	183.00	183.00	179.00	181.60	180.78	118.38	160,750
12/20/2016	-1.40 / -0.77%	183.00	185.00	180.80	181.60	181.87	118.38	109,320
12/19/2016	-0.50 / -0.27%	184.90	186.70	183.00	183.00	184.80	119.29	152,110
12/16/2016	+6.10 / +3.44%	177.00	183.70	176.50	183.50	181.23	119.62	266,800
12/15/2016	-0.60 / -0.34%	178.00	178.10	176.10	177.40	177.06	115.64	272,200
12/14/2016	+2.50 / +1.42%	175.80	179.00	174.20	178.00	176.50	116.03	128,830
12/13/2016	-2.50 / -1.40%	178.00	178.50	172.00	175.50	175.00	114.40	118,240
12/12/2016	+0.50 / +0.28%	177.40	180.00	176.80	178.00	178.61	116.03	151,300
12/9/2016	+5.60 / +3.26%	172.00	179.90	172.00	177.50	176.09	115.71	238,190
12/8/2016	+0.40 / +0.23%	171.50	172.00	169.90	171.90	171.17	112.06	68,440
12/7/2016	+3.50 / +2.08%	167.50	172.20	167.00	171.50	171.00	111.80	101,450
12/6/2016	+0.80 / +0.48%	168.00	171.90	167.50	168.00	168.73	109.51	107,290
12/5/2016	-1.70 / -1.01%	168.90	168.90	166.50	167.20	167.32	108.99	74,120
12/2/2016	-2.60 / -1.52%	170.50	171.50	167.50	168.90	168.75	110.10	41,030
12/1/2016	-0.50 / -0.29%	172.00	173.80	170.90	171.50	171.95	111.80	53,040
11/30/2016	+6.90 / +4.18%	165.00	172.00	164.30	172.00	167.88	112.12	126,040
11/29/2016	-2.40 / -1.43%	167.90	168.00	165.10	165.10	166.05	107.62	61,240
11/28/2016	-1.30 / -0.77%	168.80	168.80	165.10	167.50	166.30	109.19	103,070
11/25/2016	-1.70 / -1.00%	171.00	171.00	166.00	168.80	168.71	110.04	158,980
11/24/2016	-2.50 / -1.45%	172.10	174.00	170.20	170.50	171.27	111.14	97,010
11/23/2016	+0.90 / +0.52%	172.00	174.80	171.60	173.00	172.93	112.77	100,170
11/22/2016	-1.70 / -0.98%	173.10	174.00	172.00	172.10	172.86	112.19	74,620
11/21/2016	0.00 / 0.00%	175.00	175.60	173.80	173.80	174.40	113.30	55,160
11/18/2016	-2.00 / -1.14%	176.00	176.10	172.30	173.80	173.64	113.30	130,370
11/17/2016	+0.30 / +0.17%	175.40	178.00	175.40	175.80	176.19	114.60	73,500
11/16/2016	-2.70 / -1.52%	178.20	179.20	175.20	175.50	176.85	114.40	137,420
11/15/2016	-1.80 / -1.00%	180.00	180.00	178.00	178.20	178.69	116.16	118,130
11/14/2016	-0.30 / -0.17%	178.90	182.00	178.10	180.00	178.84	117.34	102,340

<<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