Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/10/2024	+1.80 / +2.48%	73.00	74.80	72.80	74.40	74.06	74.40	1,831,500
6/7/2024	+0.30 / +0.41%	72.70	72.70	71.70	72.60	72.15	72.60	882,500
6/6/2024	0.00 / 0.00%	72.30	72.90	71.60	72.30	72.35	72.30	1,179,200
6/5/2024	-0.70 / -0.96%	73.30	73.40	72.30	72.30	72.73	72.30	1,417,200
6/4/2024	-0.10 / -0.14%	73.50	75.40	73.00	73.00	74.02	73.00	1,666,400
6/3/2024	+0.60 / +0.83%	73.50	73.50	72.60	73.10	73.04	73.10	999,700
5/31/2024	+0.10 / +0.14%	72.40	72.50	71.30	72.50	71.89	72.50	1,125,800
5/30/2024	-1.40 / -1.90%	73.40	73.60	70.90	72.40	72.14	72.40	2,095,500
5/29/2024	-1.40 / -1.86%	75.20	75.30	73.10	73.80	74.40	73.80	1,871,800
5/28/2024	+3.90 / +5.47%	72.40	76.00	71.30	75.20	74.01	75.20	3,618,500
5/27/2024	-0.20 / -0.28%	71.00	71.70	69.60	71.30	70.62	71.30	878,800
5/24/2024	-1.50 / -2.05%	72.50	73.00	69.20	71.50	71.45	71.50	2,069,300
5/23/2024	+1.20 / +1.67%	71.80	73.00	71.20	73.00	72.14	73.00	1,410,200
5/22/2024	-1.10 / -1.51%	73.00	73.20	71.50	71.80	72.19	71.80	1,495,900
5/21/2024	+2.20 / +3.11%	70.70	74.20	70.10	72.90	72.53	72.90	2,782,500
5/20/2024	0.00 / 0.00%	71.70	71.80	70.70	70.70	71.11	70.70	1,381,700
5/17/2024	+2.70 / +3.97%	68.50	70.90	68.40	70.70	70.22	70.70	2,365,500
5/16/2024	-0.20 / -0.29%	68.60	69.20	67.70	68.00	68.27	68.00	1,201,200
5/15/2024	+0.80 / +1.19%	67.60	69.90	67.20	68.20	68.84	68.20	2,074,000
5/14/2024	+0.40 / +0.60%	67.00	67.90	66.80	67.40	67.13	67.40	641,700
5/13/2024	-1.20 / -1.76%	68.00	68.50	67.00	67.00	67.56	67.00	760,800
5/10/2024	+0.10 / +0.15%	68.20	68.50	67.20	68.20	67.72	68.20	657,600
5/9/2024	-0.30 / -0.44%	68.80	70.10	67.70	68.10	68.89	68.10	1,179,700
5/8/2024	-0.30 / -0.44%	68.70	68.70	67.30	68.40	68.10	68.40	726,500
5/7/2024	+1.50 / +2.23%	67.40	69.00	67.30	68.70	68.53	68.70	1,438,700
5/6/2024	+1.20 / +1.82%	66.90	67.50	66.20	67.20	67.05	67.20	1,256,000
5/3/2024	-0.50 / -0.75%	66.90	67.40	65.80	66.00	66.61	66.00	606,700
5/2/2024	+0.20 / +0.30%	66.80	66.80	65.80	66.50	66.29	66.50	435,800
4/26/2024	+1.20 / +1.84%	66.60	67.50	66.00	66.30	66.72	66.30	1,512,400
4/25/2024	-0.30 / -0.46%	65.40	65.50	63.70	65.10	64.57	65.10	682,700

<<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
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
04/09	CTD: Establishing Coteccons branch in the abroad market