Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2021	+4.10 / +4.11%	101.80	105.10	100.60	103.90	103.27	77.93	968,100
12/27/2021	+3.10 / +3.21%	97.90	101.00	97.30	99.80	99.72	74.85	980,500
12/24/2021	+1.00 / +1.04%	97.50	98.50	96.00	96.70	97.32	72.53	628,700
12/23/2021	+5.20 / +5.75%	90.60	96.00	89.40	95.70	92.26	71.78	1,260,300
12/22/2021	+1.40 / +1.57%	89.30	93.00	89.20	90.50	91.25	67.88	504,000
12/21/2021	+0.30 / +0.34%	88.50	90.00	86.70	89.10	88.58	66.83	1,157,800
12/20/2021	-2.50 / -2.74%	91.50	91.50	88.00	88.80	89.61	66.60	724,400
12/17/2021	0.00 / 0.00%	92.50	92.50	87.50	91.30	90.57	68.48	600,900
12/16/2021	+0.10 / +0.11%	92.00	92.00	90.00	91.30	90.85	68.48	431,300
12/15/2021	+2.90 / +3.28%	89.30	93.40	88.30	91.20	91.41	68.40	737,700
12/14/2021	-2.20 / -2.43%	90.00	90.00	87.50	88.30	88.65	66.23	812,400
12/13/2021	+0.60 / +0.67%	90.80	93.30	90.50	90.50	91.72	67.88	1,062,700
12/10/2021	+2.70 / +3.10%	88.00	90.00	86.50	89.90	88.60	67.43	933,100
12/9/2021	+5.70 / +6.99%	81.00	87.20	80.70	87.20	85.74	65.40	1,740,600
12/8/2021	+4.50 / +5.84%	78.00	82.00	77.00	81.50	80.15	61.13	1,248,900
12/7/2021	+1.00 / +1.32%	77.10	77.70	76.00	77.00	76.91	57.75	616,100
12/6/2021	-1.00 / -1.30%	76.90	78.90	75.00	76.00	77.04	57.00	795,600
12/3/2021	-0.90 / -1.16%	78.20	79.50	76.00	77.00	77.73	57.75	800,300
12/2/2021	-2.10 / -2.63%	79.10	80.20	74.50	77.90	77.85	58.43	1,201,700
12/1/2021	0.00 / 0.00%	80.90	82.40	79.60	80.00	81.22	60.00	656,400
11/30/2021	+5.20 / +6.95%	75.10	80.00	75.10	80.00	79.25	60.00	1,949,300
11/29/2021	+0.80 / +1.08%	72.20	75.00	72.10	74.80	73.52	56.10	561,400
11/26/2021	-1.20 / -1.60%	74.50	75.00	73.00	74.00	73.85	55.50	699,000
11/25/2021	+2.50 / +3.44%	75.50	75.70	74.00	75.20	75.06	56.40	783,100
11/24/2021	+4.70 / +6.91%	70.20	72.70	70.20	72.70	71.35	54.53	543,800
11/23/2021	-0.50 / -0.73%	69.00	70.50	68.00	68.00	69.24	51.00	1,031,400
11/22/2021	-3.50 / -4.86%	72.60	72.60	67.10	68.50	69.72	51.38	1,607,400
11/19/2021	-3.00 / -4.00%	75.00	75.40	71.50	72.00	73.25	54.00	1,108,300
11/18/2021	-0.70 / -0.92%	76.90	76.90	74.90	75.00	75.90	56.25	937,800
11/17/2021	+3.80 / +5.29%	72.00	76.50	72.00	75.70	74.37	56.78	2,418,800

<<Previous 30 days Next 30 days>>

CTD News

18/11	CTD: Report affiliated person trade
05/11	CTD: BOD resolution dated November 02, 2024
05/11	CTD: Report affiliated person trade
01/11	CTD: Nghị quyết HĐQT về việc lựa chọn đơn vị kiểm toán cho năm 2024
01/11	CTD: Report on ownership change of group of affiliated foreign inventors