Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/24/2015	0.00 / 0.00%	151.00	152.00	151.00	151.00	151.24	71.50	16,530
12/23/2015	-2.00 / -1.31%	153.00	154.00	148.00	151.00	151.15	71.50	92,310
12/22/2015	-4.00 / -2.55%	157.00	157.00	152.00	153.00	154.08	72.45	41,220
12/21/2015	0.00 / 0.00%	157.00	158.00	156.00	157.00	157.03	74.35	63,370
12/18/2015	-1.00 / -0.63%	156.00	159.00	156.00	157.00	157.85	74.35	117,440
12/17/2015	+3.00 / +1.94%	157.00	159.00	156.00	158.00	157.60	74.82	38,160
12/16/2015	+5.00 / +3.33%	151.00	157.00	151.00	155.00	154.28	73.40	37,620
12/15/2015	-1.00 / -0.66%	151.00	151.00	150.00	150.00	150.45	71.03	16,750
12/14/2015	+6.00 / +4.14%	145.00	151.00	144.00	151.00	146.59	71.50	32,070
12/11/2015	+1.00 / +0.69%	145.00	146.00	143.00	145.00	144.42	68.66	9,680
12/10/2015	-2.00 / -1.37%	146.00	146.00	143.00	144.00	144.58	68.19	43,740
12/9/2015	-4.00 / -2.67%	150.00	150.00	145.00	146.00	148.77	69.14	11,810
12/8/2015	+7.00 / +4.90%	143.00	152.00	143.00	150.00	147.31	71.03	26,570
12/7/2015	-3.00 / -2.05%	146.00	146.00	142.00	143.00	144.07	67.72	61,300
12/4/2015	-1.00 / -0.68%	148.00	148.00	144.00	146.00	145.62	69.14	39,150
12/3/2015	-3.00 / -2.00%	151.00	151.00	147.00	147.00	148.77	69.61	39,680
12/2/2015	+1.00 / +0.67%	149.00	151.00	148.00	150.00	149.65	71.03	43,320
12/1/2015	+1.00 / +0.68%	148.00	149.00	146.00	149.00	147.95	70.56	46,260
11/30/2015	0.00 / 0.00%	147.00	148.00	145.00	148.00	145.73	70.08	31,990
11/27/2015	-2.00 / -1.33%	149.00	149.00	145.00	148.00	145.97	70.08	52,800
11/26/2015	-5.00 / -3.23%	155.00	155.00	150.00	150.00	151.26	71.03	126,930
11/25/2015	0.00 / 0.00%	154.00	156.00	153.00	155.00	155.69	73.40	94,790
11/24/2015	-4.00 / -2.52%	159.00	159.00	150.00	155.00	152.76	73.40	61,330
11/23/2015	+5.00 / +3.25%	153.00	160.00	152.00	159.00	157.12	75.29	51,700
11/20/2015	+4.00 / +2.67%	151.00	155.00	151.00	154.00	153.91	72.92	210,110
11/19/2015	+9.00 / +6.38%	146.00	150.00	143.00	150.00	147.33	71.03	144,480
11/18/2015	0.00 / 0.00%	139.00	142.00	139.00	141.00	140.63	66.77	219,080
11/17/2015	-2.00 / -1.40%	143.00	143.00	138.00	141.00	141.25	66.77	130,600
11/16/2015	+3.00 / +2.14%	141.00	146.00	141.00	143.00	143.50	67.72	163,470
11/13/2015	+8.00 / +6.06%	141.00	141.00	139.00	140.00	140.30	66.30	210,690

<<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