Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2013	+0.10 / +0.21%	48.30	48.30	48.30	48.30	48.30	20.75	30
12/24/2013	-0.10 / -0.21%	48.50	48.50	47.50	48.20	48.20	20.70	27,000
12/23/2013	+0.30 / +0.63%	48.00	48.40	47.90	48.30	48.30	20.75	20,010
12/20/2013	-0.40 / -0.83%	48.00	48.00	47.70	48.00	48.00	20.62	25,410
12/19/2013	+0.50 / +1.04%	49.40	49.40	47.20	48.40	48.40	20.79	80,940
12/18/2013	+1.00 / +2.13%	46.80	47.90	46.60	47.90	47.90	20.57	91,470
12/17/2013	+1.20 / +2.63%	45.90	47.00	45.90	46.90	46.90	20.14	104,380
12/16/2013	-0.20 / -0.44%	46.00	46.00	45.70	45.70	45.70	19.63	12,560
12/13/2013	+0.40 / +0.88%	45.90	46.00	45.80	45.90	45.90	19.71	43,150
12/12/2013	+0.50 / +1.11%	45.90	45.90	45.40	45.50	45.50	19.54	7,290
12/11/2013	-0.50 / -1.10%	45.00	45.00	45.00	45.00	45.00	19.33	1,000
12/10/2013	-0.80 / -1.73%	46.50	46.50	45.50	45.50	45.50	19.54	1,700
12/9/2013	-0.20 / -0.43%	45.10	46.50	45.10	46.30	46.30	19.89	7,020
12/6/2013	0.00 / 0.00%	45.00	46.50	44.10	46.50	46.50	19.97	2,040
12/5/2013	+0.60 / +1.31%	46.50	46.50	46.50	46.50	46.50	19.97	10
12/4/2013	+0.70 / +1.55%	46.00	46.00	45.50	45.90	45.90	19.71	64,200
12/3/2013	0.00 / 0.00%	44.50	45.20	44.00	45.20	45.20	19.41	7,510
12/2/2013	-0.10 / -0.22%	45.30	45.30	45.20	45.20	45.20	19.41	1,910
11/29/2013	+0.30 / +0.67%	45.00	45.30	44.80	45.30	45.30	19.46	35,390
11/28/2013	+0.30 / +0.67%	44.70	45.00	44.70	45.00	45.00	19.33	9,770
11/27/2013	-0.70 / -1.54%	45.20	45.20	44.60	44.70	44.70	19.20	31,570
11/26/2013	+0.10 / +0.22%	44.60	45.40	44.30	45.40	45.40	19.50	1,290
11/25/2013	-0.60 / -1.31%	45.50	45.50	44.20	45.30	45.30	19.46	9,670
11/22/2013	-0.50 / -1.08%	45.50	46.10	45.00	45.90	45.90	19.71	4,210
11/21/2013	0.00 / 0.00%	46.40	46.40	45.00	46.40	46.40	19.93	4,510
11/20/2013	0.00 / 0.00%	46.00	46.40	46.00	46.40	46.40	19.93	23,200
11/19/2013	+0.40 / +0.87%	46.00	46.50	45.50	46.40	46.40	19.93	31,810
11/18/2013	+0.50 / +1.10%	45.50	46.00	45.50	46.00	46.00	19.76	17,910
11/15/2013	+0.40 / +0.89%	45.10	45.50	44.50	45.50	45.50	19.54	18,700
11/14/2013	+0.10 / +0.22%	45.00	45.50	44.40	45.10	45.10	19.37	51,890

<<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