Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2023	-1.00 / -2.70%	37.00	37.45	36.00	36.00	36.70	27.00	264,200
2/6/2023	+0.10 / +0.27%	36.90	37.00	36.60	37.00	36.86	27.75	194,200
2/3/2023	+0.15 / +0.41%	36.90	37.60	36.55	36.90	37.01	27.68	160,000
2/2/2023	+0.20 / +0.55%	36.70	37.50	36.00	36.75	36.68	27.56	413,400
2/1/2023	-2.75 / -7.00%	39.90	39.90	36.55	36.55	38.12	27.41	507,900
1/31/2023	0.00 / 0.00%	38.85	39.30	36.55	39.30	38.51	29.48	420,300
1/30/2023	-0.20 / -0.51%	39.50	40.00	39.00	39.30	39.62	29.48	425,200
1/27/2023	+0.75 / +1.94%	39.10	40.00	39.00	39.50	39.63	29.63	418,900
1/19/2023	+0.50 / +1.31%	38.20	39.00	37.10	38.75	38.22	29.06	263,000
1/18/2023	+0.40 / +1.06%	39.70	39.70	38.05	38.25	38.90	28.69	420,000
1/17/2023	+2.45 / +6.92%	36.00	37.85	35.70	37.85	37.40	28.39	445,500
1/16/2023	+0.55 / +1.58%	35.00	35.80	34.55	35.40	35.10	26.55	235,300
1/13/2023	0.00 / 0.00%	34.90	35.20	34.80	34.85	34.97	26.14	128,300
1/12/2023	-0.50 / -1.41%	35.60	35.60	34.50	34.85	35.02	26.14	194,500
1/11/2023	0.00 / 0.00%	36.10	36.10	35.35	35.35	35.68	26.51	255,500
1/10/2023	+1.55 / +4.59%	33.55	35.90	33.25	35.35	34.85	26.51	220,900
1/9/2023	-0.10 / -0.29%	33.75	34.55	33.75	33.80	34.20	25.35	145,900
1/6/2023	-1.20 / -3.42%	35.10	35.25	33.80	33.90	34.57	25.43	322,000
1/5/2023	-0.10 / -0.28%	35.65	35.65	35.00	35.10	35.23	26.33	232,500
1/4/2023	0.00 / 0.00%	35.40	36.20	35.20	35.20	35.57	26.40	240,100
1/3/2023	+2.30 / +6.99%	32.90	35.20	32.90	35.20	34.75	26.40	353,400
12/30/2022	-0.35 / -1.05%	33.75	33.75	32.90	32.90	33.15	24.68	100,300
12/29/2022	-0.05 / -0.15%	32.60	33.80	32.60	33.25	33.25	24.94	160,400
12/28/2022	-0.35 / -1.04%	33.90	33.90	32.95	33.30	33.48	24.98	125,600
12/27/2022	+1.10 / +3.38%	32.55	33.65	32.30	33.65	32.78	25.24	308,600
12/26/2022	-1.85 / -5.38%	35.30	35.30	32.50	32.55	34.15	24.41	609,500
12/23/2022	+0.55 / +1.62%	33.85	34.50	33.80	34.40	34.15	25.80	152,400
12/22/2022	+0.35 / +1.04%	34.20	34.30	32.00	33.85	33.71	25.39	298,700
12/21/2022	-1.20 / -3.46%	35.90	35.90	32.30	33.50	33.72	25.13	338,700
12/20/2022	-2.50 / -6.72%	36.55	37.55	34.60	34.70	35.37	26.03	843,900

<<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