Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2022	-0.80 / -1.36%	58.90	59.70	57.30	58.00	58.52	43.50	510,700
7/21/2022	-1.80 / -2.97%	60.70	61.80	58.50	58.80	59.83	44.10	924,800
7/20/2022	+0.70 / +1.17%	60.80	62.30	60.40	60.60	61.62	45.45	1,320,900
7/19/2022	-0.10 / -0.17%	59.00	60.80	59.00	59.90	59.85	44.93	478,400
7/18/2022	+1.00 / +1.69%	59.90	61.20	58.30	60.00	59.99	45.00	881,000
7/15/2022	-3.10 / -4.99%	62.10	64.30	59.00	59.00	61.39	44.25	1,405,000
7/14/2022	+0.30 / +0.49%	61.50	62.30	59.90	62.10	61.27	46.58	794,100
7/13/2022	-0.20 / -0.32%	61.70	63.90	61.10	61.80	62.42	46.35	560,000
7/12/2022	+0.40 / +0.65%	61.90	63.50	60.10	62.00	61.84	46.50	924,200
7/11/2022	+0.90 / +1.48%	60.30	62.80	60.00	61.60	61.72	46.20	636,600
7/8/2022	+1.60 / +2.71%	61.50	62.40	60.00	60.70	61.24	45.53	581,300
7/7/2022	+3.80 / +6.87%	55.50	59.10	55.00	59.10	58.35	44.33	1,502,700
7/6/2022	+0.10 / +0.18%	55.20	56.60	54.30	55.30	55.72	41.48	335,400
7/5/2022	+1.10 / +2.03%	54.10	57.00	54.10	55.20	55.84	41.40	724,000
7/4/2022	+0.30 / +0.56%	54.70	54.90	53.20	54.10	54.07	40.58	189,900
7/1/2022	0.00 / 0.00%	53.50	54.80	52.60	53.80	53.32	40.35	227,700
6/30/2022	-2.10 / -3.76%	55.90	56.20	53.80	53.80	54.68	40.35	276,000
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

<<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