Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2022	+0.90 / +1.64%	54.70	56.60	54.20	55.90	55.05	41.93	393,300
6/28/2022	+1.10 / +2.04%	53.90	55.10	53.00	55.00	54.57	41.25	415,500
6/27/2022	+1.90 / +3.65%	52.40	54.00	51.70	53.90	53.22	40.43	335,800
6/24/2022	+0.20 / +0.39%	52.00	52.90	51.80	52.00	52.31	39.00	144,300
6/23/2022	+1.20 / +2.37%	50.60	53.00	49.80	51.80	51.35	38.85	294,500
6/22/2022	+0.10 / +0.20%	50.90	52.20	50.00	50.60	51.09	37.95	119,700
6/21/2022	+0.70 / +1.41%	50.00	51.20	48.60	50.50	50.29	37.88	596,300
6/20/2022	-3.70 / -6.92%	53.20	54.50	49.80	49.80	50.80	37.35	697,500
6/17/2022	-2.00 / -3.60%	53.00	54.20	53.00	53.50	53.54	40.13	413,300
6/16/2022	+0.50 / +0.91%	56.90	56.90	55.00	55.50	55.82	41.63	404,100
6/15/2022	-0.90 / -1.61%	56.00	58.50	52.60	55.00	55.01	41.25	407,000
6/14/2022	+2.30 / +4.29%	51.00	56.90	51.00	55.90	55.03	41.93	636,700
6/13/2022	-3.40 / -5.96%	54.10	56.40	53.50	53.60	54.87	40.20	800,600
6/10/2022	-0.20 / -0.35%	56.00	59.50	56.00	57.00	58.03	42.75	898,300
6/9/2022	+0.60 / +1.06%	56.70	57.40	56.00	57.20	56.62	42.90	433,800
6/8/2022	+1.20 / +2.17%	55.50	57.80	55.50	56.60	56.62	42.45	639,200
6/7/2022	-2.10 / -3.65%	57.00	57.00	53.50	55.40	54.84	41.55	769,100
6/6/2022	-0.10 / -0.17%	57.60	60.70	56.90	57.50	58.54	43.13	784,000
6/3/2022	+1.00 / +1.77%	56.90	57.80	56.60	57.60	57.11	43.20	760,300
6/2/2022	+1.40 / +2.54%	55.20	56.80	54.10	56.60	55.76	42.45	689,100
6/1/2022	+0.80 / +1.47%	56.20	56.80	55.10	55.20	55.95	41.40	1,005,700
5/31/2022	+3.50 / +6.88%	52.10	54.40	51.60	54.40	53.60	40.80	646,900
5/30/2022	+1.50 / +3.04%	49.45	51.60	49.45	50.90	50.77	38.18	520,700
5/27/2022	0.00 / 0.00%	49.55	49.90	49.00	49.40	49.46	37.05	328,500
5/26/2022	+0.40 / +0.82%	50.00	50.90	49.00	49.40	50.03	37.05	489,700
5/25/2022	+3.20 / +6.99%	47.50	49.00	47.00	49.00	48.17	36.75	601,600
5/24/2022	-0.65 / -1.40%	46.45	47.10	44.80	45.80	45.54	34.35	310,700
5/23/2022	-1.35 / -2.82%	48.70	48.90	45.00	46.45	47.09	34.84	356,500
5/20/2022	+0.05 / +0.10%	47.95	48.90	47.40	47.80	48.08	35.85	423,900
5/19/2022	-0.05 / -0.10%	45.50	48.00	45.40	47.75	47.19	35.81	403,600

<<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