Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/14/2016	+2.00 / +1.10%	182.00	184.00	181.00	184.00	182.42	89.96	54,330
6/13/2016	-5.00 / -2.67%	185.00	186.00	181.00	182.00	183.49	88.98	129,540
6/10/2016	+1.00 / +0.54%	187.00	188.00	186.00	187.00	186.90	91.42	38,010
6/9/2016	-3.00 / -1.59%	189.00	189.00	186.00	186.00	186.91	90.94	57,360
6/8/2016	+9.00 / +5.00%	178.00	189.00	177.00	189.00	184.29	92.40	219,610
6/7/2016	+2.00 / +1.12%	178.00	180.00	178.00	180.00	178.87	88.00	36,670
6/6/2016	-1.00 / -0.56%	179.00	180.00	177.00	178.00	178.62	87.02	93,890
6/3/2016	+2.00 / +1.13%	177.00	179.00	176.00	179.00	177.67	87.51	60,780
6/2/2016	-1.00 / -0.56%	178.00	178.00	176.00	177.00	177.04	86.54	62,060
6/1/2016	+2.00 / +1.14%	176.00	178.00	174.00	178.00	176.82	87.02	101,050
5/31/2016	+3.00 / +1.73%	175.00	176.00	172.00	176.00	174.55	86.05	61,090
5/30/2016	-2.00 / -1.14%	174.00	174.00	173.00	173.00	173.24	84.58	68,900
5/27/2016	0.00 / 0.00%	174.00	176.00	174.00	175.00	174.89	85.56	63,800
5/26/2016	-2.00 / -1.13%	177.00	177.00	174.00	175.00	175.47	85.56	35,460
5/25/2016	+2.00 / +1.14%	176.00	177.00	175.00	177.00	176.18	86.54	116,790
5/24/2016	+2.00 / +1.16%	174.00	177.00	174.00	175.00	175.60	85.56	138,610
5/23/2016	+1.00 / +0.58%	172.00	173.00	170.00	173.00	171.79	84.58	53,880
5/20/2016	0.00 / 0.00%	172.00	172.00	171.00	172.00	171.75	84.09	60,090
5/19/2016	-2.00 / -1.15%	173.00	173.00	172.00	172.00	172.30	84.09	49,200
5/18/2016	-2.00 / -1.14%	176.00	176.00	173.00	174.00	174.12	85.07	35,930
5/17/2016	+2.00 / +1.15%	175.00	176.00	173.00	176.00	174.21	86.05	121,320
5/16/2016	-2.00 / -1.14%	176.00	176.00	174.00	174.00	174.88	85.07	133,250
5/13/2016	-1.00 / -0.56%	177.00	177.00	175.00	176.00	175.74	86.05	81,710
5/12/2016	-2.00 / -1.12%	180.00	180.00	176.00	177.00	177.97	86.54	182,850
5/11/2016	+10.00 / +5.92%	170.00	179.00	170.00	179.00	175.46	87.51	233,350
5/10/2016	-3.00 / -1.74%	171.00	171.00	169.00	169.00	170.03	82.62	47,480
5/9/2016	-3.00 / -1.71%	171.00	173.00	170.00	172.00	171.72	84.09	76,020
5/6/2016	+3.00 / +1.74%	172.00	176.00	172.00	175.00	174.47	82.87	72,030
5/5/2016	-2.00 / -1.15%	175.00	175.00	171.00	172.00	172.86	81.45	82,050
5/4/2016	0.00 / 0.00%	174.00	175.00	173.00	174.00	174.16	82.40	202,120

<<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
09/10	CTD: Notification Affiliated person trade
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