Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2024	-1.70 / -2.37%	71.50	71.70	69.30	69.90	70.25	69.90	1,242,000
7/18/2024	0.00 / 0.00%	71.70	72.00	70.00	71.60	70.84	71.60	951,900
7/17/2024	-2.20 / -2.98%	74.10	74.40	69.80	71.60	72.38	71.60	1,450,700
7/16/2024	+0.70 / +0.96%	73.60	74.60	73.10	73.80	73.96	73.80	898,400
7/15/2024	-0.50 / -0.68%	73.80	74.10	72.40	73.10	73.19	73.10	585,000
7/12/2024	+0.40 / +0.55%	73.00	74.50	73.00	73.60	73.94	73.60	1,033,400
7/11/2024	+0.20 / +0.27%	73.50	73.90	73.20	73.20	73.43	73.20	632,600
7/10/2024	-1.30 / -1.75%	74.40	74.50	73.00	73.00	73.74	73.00	859,700
7/9/2024	+1.60 / +2.20%	73.30	74.80	72.60	74.30	73.67	74.30	1,472,100
7/8/2024	+0.90 / +1.25%	72.40	72.70	71.70	72.70	72.08	72.70	856,800
7/5/2024	-0.20 / -0.28%	72.10	72.40	71.50	71.80	71.83	71.80	521,500
7/4/2024	-0.20 / -0.28%	72.20	72.70	72.00	72.00	72.22	72.00	646,600
7/3/2024	0.00 / 0.00%	72.00	72.90	72.00	72.20	72.46	72.20	613,700
7/2/2024	+1.00 / +1.40%	71.30	72.80	71.30	72.20	72.15	72.20	602,200
7/1/2024	+1.10 / +1.57%	70.30	71.50	70.10	71.20	70.69	71.20	390,000
6/28/2024	-2.60 / -3.58%	72.60	72.90	70.00	70.10	71.20	70.10	1,862,300
6/27/2024	-0.40 / -0.55%	73.50	73.50	72.40	72.70	72.81	72.70	526,100
6/26/2024	+0.50 / +0.69%	73.10	73.20	72.30	73.10	72.66	73.10	1,043,600
6/25/2024	-0.40 / -0.55%	73.50	73.70	72.20	72.60	72.84	72.60	1,130,100
6/24/2024	-3.20 / -4.20%	76.00	76.50	72.20	73.00	74.07	73.00	2,331,500
6/21/2024	-0.30 / -0.39%	76.80	78.00	75.90	76.20	76.98	76.20	1,556,900
6/20/2024	+0.20 / +0.26%	76.30	77.80	75.80	76.50	76.72	76.50	1,489,300
6/19/2024	+2.80 / +3.81%	74.00	77.90	73.70	76.30	76.19	76.30	3,995,400
6/18/2024	+1.50 / +2.08%	72.50	74.60	72.30	73.50	73.68	73.50	1,393,900
6/17/2024	-0.60 / -0.83%	72.50	72.70	72.00	72.00	72.28	72.00	822,200
6/14/2024	-0.80 / -1.09%	73.90	75.30	72.60	72.60	74.15	72.60	1,977,700
6/13/2024	-0.60 / -0.81%	74.30	75.10	73.30	73.40	73.98	73.40	1,087,800
6/12/2024	-0.20 / -0.27%	74.00	74.00	73.00	74.00	73.57	74.00	781,000
6/11/2024	-0.20 / -0.27%	74.90	76.10	73.70	74.20	74.99	74.20	2,160,200
6/10/2024	+1.80 / +2.48%	73.00	74.80	72.80	74.40	74.06	74.40	1,831,500

<<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