Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/17/2020	0.00 / 0.00%	63.50	63.50	62.00	62.80	62.79	46.40	884,490
11/16/2020	+1.20 / +1.95%	62.50	63.90	62.20	62.80	63.06	46.40	2,141,080
11/13/2020	-0.40 / -0.65%	61.90	62.40	61.20	61.60	61.79	45.52	886,960
11/12/2020	+0.40 / +0.65%	61.60	62.40	60.70	62.00	61.34	45.81	810,810
11/11/2020	+0.60 / +0.98%	61.50	62.50	61.00	61.60	61.76	45.52	1,074,460
11/10/2020	+2.80 / +4.81%	58.60	61.80	58.50	61.00	60.27	45.07	1,778,380
11/9/2020	+1.40 / +2.46%	57.00	58.30	56.80	58.20	57.66	43.00	865,810
11/6/2020	-0.20 / -0.35%	57.70	57.80	56.50	56.80	57.03	41.97	439,930
11/5/2020	+1.10 / +1.97%	55.90	57.90	55.90	57.00	57.32	42.12	946,040
11/4/2020	0.00 / 0.00%	55.90	56.50	55.80	55.90	55.97	41.30	429,520
11/3/2020	-0.60 / -1.06%	56.90	56.90	55.90	55.90	56.15	41.30	414,390
11/2/2020	+0.10 / +0.18%	55.90	56.50	54.70	56.50	55.65	41.75	656,940
10/30/2020	-0.10 / -0.18%	57.40	57.40	56.20	56.40	56.81	41.67	624,810
10/29/2020	+0.70 / +1.25%	55.40	56.90	55.40	56.50	56.39	41.75	705,870
10/28/2020	0.00 / 0.00%	55.60	57.50	55.50	55.80	56.23	41.23	731,170

<<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