Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2020	+4.70 / +6.28%	74.80	79.50	74.00	79.50	76.53	58.74	1,775,960
12/28/2020	+0.80 / +1.08%	74.00	74.80	72.70	74.80	73.70	55.27	875,560
12/25/2020	+0.10 / +0.14%	73.80	74.70	72.60	74.00	73.91	54.68	1,432,200
12/24/2020	+0.10 / +0.14%	71.50	73.90	70.00	73.90	71.57	54.60	1,113,390
12/23/2020	+2.30 / +3.22%	72.00	74.40	70.60	73.80	72.23	54.53	1,336,080
12/22/2020	+0.40 / +0.56%	71.10	72.50	70.30	71.50	71.18	52.83	775,600
12/21/2020	+0.30 / +0.42%	73.00	73.50	71.10	71.10	72.33	52.54	1,371,900
12/18/2020	+0.40 / +0.57%	71.50	71.90	70.60	70.80	71.17	52.31	1,112,770
12/17/2020	-2.00 / -2.76%	72.00	72.00	69.80	70.40	70.90	52.02	1,268,120
12/16/2020	+1.20 / +1.69%	71.30	72.50	71.20	72.40	71.84	53.50	929,500
12/15/2020	+0.90 / +1.28%	70.30	71.50	69.60	71.20	70.56	52.61	1,410,530
12/14/2020	-0.20 / -0.28%	71.00	71.00	69.90	70.30	70.34	51.94	1,159,890
12/11/2020	0.00 / 0.00%	70.50	71.70	68.60	70.50	70.05	52.09	1,495,830
12/10/2020	+0.50 / +0.71%	70.80	71.30	69.10	70.50	70.28	52.09	1,630,900
12/9/2020	+3.10 / +4.63%	69.00	70.00	67.10	70.00	68.13	51.72	1,670,600
12/8/2020	+4.30 / +6.87%	63.00	66.90	63.00	66.90	65.03	49.43	3,160,810
12/7/2020	+0.80 / +1.29%	62.00	63.10	61.50	62.60	62.45	46.25	1,010,150
12/4/2020	-0.80 / -1.28%	62.60	63.40	61.80	61.80	62.48	45.66	529,330
12/3/2020	-1.20 / -1.88%	63.70	63.70	61.20	62.60	62.65	46.25	1,582,590
12/2/2020	-0.30 / -0.47%	63.70	63.90	63.10	63.80	63.54	47.14	808,700
12/1/2020	-0.10 / -0.16%	63.70	64.30	63.10	64.10	63.85	47.36	1,080,790
11/30/2020	+0.50 / +0.78%	64.00	65.00	63.70	64.20	64.36	47.44	1,169,370
11/27/2020	-0.30 / -0.47%	64.20	64.30	63.70	63.70	63.94	47.07	424,780
11/26/2020	+0.20 / +0.31%	63.80	64.50	63.60	64.00	64.06	47.29	714,340
11/25/2020	+0.90 / +1.43%	63.50	64.50	62.80	63.80	63.66	47.14	1,325,860
11/24/2020	-0.20 / -0.32%	63.50	63.50	62.30	62.90	62.97	46.48	763,080
11/23/2020	+1.90 / +3.10%	62.00	63.50	61.10	63.10	62.51	46.62	1,092,580
11/20/2020	-0.60 / -0.97%	61.10	61.70	60.50	61.20	61.00	45.22	908,560
11/19/2020	-1.50 / -2.37%	63.30	63.80	61.50	61.80	62.52	45.66	1,127,680
11/18/2020	+0.50 / +0.80%	63.00	63.70	62.60	63.30	63.22	46.77	722,920

<<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
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
16/09	CTD: Change in personnel