Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2019	-1.60 / -3.02%	52.90	52.90	51.00	51.30	51.54	36.47	119,970
12/30/2019	-1.00 / -1.86%	53.70	53.70	52.60	52.90	53.06	37.61	109,630
12/27/2019	-1.30 / -2.36%	55.20	55.20	53.90	53.90	54.22	38.32	70,710
12/26/2019	-0.30 / -0.54%	55.90	56.00	54.70	55.20	55.30	39.25	60,090
12/25/2019	+2.40 / +4.52%	53.10	56.40	52.50	55.50	55.14	39.46	128,320
12/24/2019	-2.60 / -4.67%	55.50	55.60	53.00	53.10	53.46	37.75	134,890
12/23/2019	-2.30 / -3.97%	58.00	58.20	55.70	55.70	56.80	39.60	100,300
12/20/2019	-3.00 / -4.92%	60.80	61.80	58.00	58.00	59.27	41.24	118,740
12/19/2019	-0.70 / -1.13%	61.60	62.00	61.00	61.00	61.33	43.37	41,820
12/18/2019	-0.20 / -0.32%	62.00	62.80	61.70	61.70	61.93	43.87	23,980
12/17/2019	-1.00 / -1.59%	62.90	63.40	61.90	61.90	62.41	44.01	20,670
12/16/2019	+0.90 / +1.45%	62.00	62.90	61.50	62.90	62.07	44.72	20,880
12/13/2019	-1.00 / -1.59%	63.00	63.50	61.90	62.00	62.53	44.08	50,710
12/12/2019	+0.50 / +0.80%	62.60	63.90	61.70	63.00	63.36	44.79	14,330
12/11/2019	-0.30 / -0.48%	62.50	63.00	61.70	62.50	62.10	44.44	31,500
12/10/2019	-1.60 / -2.48%	64.10	64.80	62.80	62.80	63.56	44.65	45,690
12/9/2019	-1.00 / -1.53%	65.90	66.50	64.20	64.40	65.25	45.79	62,930
12/6/2019	+1.70 / +2.67%	63.70	66.60	63.20	65.40	65.37	46.50	57,440
12/5/2019	+1.20 / +1.92%	62.30	65.00	62.30	63.70	63.67	45.29	33,220
12/4/2019	0.00 / 0.00%	62.90	62.90	62.30	62.50	62.61	44.44	53,540
12/3/2019	-0.50 / -0.79%	62.00	63.20	62.00	62.50	62.83	44.44	93,620
12/2/2019	-0.50 / -0.79%	63.50	63.70	62.80	63.00	63.11	44.79	50,170
11/29/2019	-0.50 / -0.78%	64.00	64.90	62.70	63.50	63.39	45.15	82,730
11/28/2019	-2.30 / -3.47%	66.10	66.80	64.00	64.00	64.82	45.50	86,060
11/27/2019	-0.40 / -0.60%	67.10	67.30	66.30	66.30	66.82	47.14	17,780
11/26/2019	0.00 / 0.00%	66.70	68.20	66.70	66.70	67.07	47.42	22,560
11/25/2019	+1.10 / +1.68%	65.00	68.50	65.00	66.70	66.34	47.42	52,850
11/22/2019	-2.40 / -3.53%	68.60	68.90	65.20	65.60	66.68	46.64	152,570
11/21/2019	-2.90 / -4.09%	70.60	70.90	68.00	68.00	68.78	48.35	92,320
11/20/2019	-0.10 / -0.14%	71.80	71.80	70.30	70.90	70.80	50.41	28,290

<<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