Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/23/2017	+3.30 / +1.53%	216.00	223.50	213.30	218.50	218.80	142.43	232,120
6/22/2017	+0.20 / +0.09%	215.00	215.90	214.00	215.20	215.31	140.28	103,610
6/21/2017	-1.20 / -0.56%	216.00	216.00	212.00	215.00	214.39	140.15	200,310
6/20/2017	-0.80 / -0.37%	217.00	218.60	214.00	216.20	217.08	140.93	246,390
6/19/2017	0.00 / 0.00%	217.00	217.90	216.50	217.00	217.02	141.46	141,010
6/16/2017	+1.00 / +0.46%	220.00	220.00	216.00	217.00	217.91	141.46	94,560
6/15/2017	-1.30 / -0.60%	218.50	218.80	215.40	216.00	216.72	140.80	79,140
6/14/2017	+7.00 / +3.33%	210.10	217.30	210.00	217.30	214.65	141.65	290,390
6/13/2017	+0.70 / +0.33%	208.50	210.50	208.50	210.30	209.73	137.09	55,850
6/12/2017	+0.30 / +0.14%	210.00	210.00	208.00	209.60	208.77	136.63	180,320
6/9/2017	-2.30 / -1.09%	210.20	212.00	209.10	209.30	210.19	136.44	186,440
6/8/2017	-0.40 / -0.19%	211.50	212.80	211.00	211.60	212.06	137.94	122,350
6/7/2017	+0.90 / +0.43%	210.70	213.50	210.00	212.00	211.73	138.20	142,500
6/6/2017	+1.80 / +0.86%	208.00	212.00	208.00	211.10	210.21	137.61	105,740
6/5/2017	-3.70 / -1.74%	213.50	213.90	209.10	209.30	209.81	136.44	202,150
6/2/2017	-0.50 / -0.23%	213.50	213.50	210.50	213.00	212.03	138.85	113,920
6/1/2017	-0.50 / -0.23%	214.00	214.00	212.00	213.50	212.84	139.17	146,270
5/31/2017	+6.00 / +2.88%	206.00	214.50	206.00	214.00	211.57	139.50	248,720
5/30/2017	-5.00 / -2.35%	214.00	215.40	208.00	208.00	212.45	135.59	211,460
5/29/2017	0.00 / 0.00%	213.50	214.60	211.60	213.00	213.07	138.85	213,210
5/26/2017	+3.00 / +1.43%	210.90	215.00	210.00	213.00	212.52	138.85	323,350
5/25/2017	+9.00 / +4.48%	202.00	210.00	200.80	210.00	205.20	136.89	273,420
5/24/2017	+1.00 / +0.50%	200.70	202.00	200.00	201.00	200.95	131.03	156,060
5/23/2017	-0.70 / -0.35%	200.70	200.80	199.10	200.00	200.03	130.37	121,650
5/22/2017	-1.30 / -0.64%	202.00	202.10	200.00	200.70	200.75	130.83	173,280
5/19/2017	-0.50 / -0.25%	203.00	203.00	201.00	202.00	202.16	131.68	100,370
5/18/2017	-0.90 / -0.44%	203.90	203.90	202.30	202.50	203.35	132.00	90,620
5/17/2017	+2.40 / +1.19%	201.00	203.60	201.00	203.40	202.82	132.59	105,170
5/16/2017	-2.00 / -0.99%	203.00	203.90	201.00	201.00	202.91	131.03	72,810
5/15/2017	+2.00 / +1.00%	200.20	203.90	199.70	203.00	201.11	132.33	125,820

<<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