Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/9/2019	+0.10 / +0.10%	104.30	105.30	103.70	104.40	104.75	71.98	244,413
7/8/2019	-0.90 / -0.86%	103.20	105.90	103.00	104.30	104.44	71.91	70,700
7/5/2019	-1.80 / -1.68%	107.00	107.00	105.10	105.20	105.76	72.53	186,220
7/4/2019	+0.20 / +0.19%	106.80	108.00	106.80	107.00	107.36	73.77	49,210
7/3/2019	+2.20 / +2.10%	104.60	106.90	103.10	106.80	105.86	73.63	385,350
7/2/2019	-0.10 / -0.10%	104.70	104.70	103.50	104.60	104.38	72.12	94,730
7/1/2019	-2.30 / -2.15%	107.00	107.00	104.00	104.70	105.01	72.19	63,670
6/28/2019	+4.90 / +4.80%	102.20	107.00	101.00	107.00	103.02	73.77	426,550
6/27/2019	-0.30 / -0.29%	102.40	103.00	102.00	102.10	102.66	70.39	115,140
6/26/2019	+0.40 / +0.39%	102.00	103.00	101.00	102.40	102.13	70.60	170,460
6/25/2019	+4.00 / +4.08%	98.00	103.80	97.60	102.00	101.25	70.32	178,200
6/24/2019	+0.50 / +0.51%	98.00	98.00	97.00	98.00	97.53	67.57	74,580
6/21/2019	+0.50 / +0.52%	97.00	97.70	96.70	97.50	97.20	67.22	39,220
6/20/2019	-0.50 / -0.51%	97.60	98.50	97.00	97.00	97.53	66.88	91,960
6/19/2019	+0.70 / +0.72%	97.00	98.20	97.00	97.50	97.61	67.22	43,540
6/18/2019	-2.30 / -2.32%	99.10	99.80	96.60	96.80	97.46	66.74	88,410
6/17/2019	-3.20 / -3.13%	102.00	102.00	98.10	99.10	99.18	68.33	123,460
6/14/2019	-2.00 / -1.92%	102.50	104.30	102.00	102.30	102.92	70.53	46,850
6/13/2019	-1.60 / -1.51%	105.90	106.30	104.30	104.30	104.88	71.91	34,220
6/12/2019	-0.20 / -0.19%	106.00	106.80	105.90	105.90	106.18	73.01	28,630
6/11/2019	0.00 / 0.00%	106.50	106.50	106.00	106.10	106.28	73.15	27,850
6/10/2019	+0.50 / +0.47%	106.00	107.00	105.50	106.10	106.07	73.15	37,210
6/7/2019	-1.40 / -1.31%	105.50	107.00	105.40	105.60	105.78	72.81	50,660
6/6/2019	0.00 / 0.00%	108.00	108.00	105.00	107.00	106.38	73.77	41,540
6/5/2019	+0.70 / +0.66%	109.00	109.00	107.00	107.00	108.13	73.77	25,090
6/4/2019	-4.60 / -4.15%	111.00	111.10	106.30	106.30	108.50	73.29	44,580
6/3/2019	-0.10 / -0.09%	111.00	111.30	106.00	110.90	109.33	76.46	210,868
5/31/2019	-1.00 / -0.89%	112.00	112.80	111.00	111.00	111.84	76.53	27,200
5/30/2019	+0.90 / +0.81%	111.10	113.50	110.50	112.00	112.44	77.22	37,380
5/29/2019	-1.90 / -1.68%	113.00	113.00	111.00	111.10	111.29	76.60	72,640

<<Previous 30 days Next 30 days>>

CTD News

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
28/10	CTD: Report on ownership change of group of affiliated foreign inventors