Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2016	0.00 / 0.00%	223.00	223.00	220.00	222.00	220.37	108.54	32,260
7/29/2016	-3.00 / -1.33%	225.00	226.00	222.00	222.00	223.16	108.54	65,460
7/28/2016	0.00 / 0.00%	226.00	227.00	224.00	225.00	225.31	110.00	72,860
7/27/2016	+3.00 / +1.35%	222.00	225.00	220.00	225.00	223.11	110.00	48,300
7/26/2016	0.00 / 0.00%	222.00	222.00	218.00	222.00	219.89	108.54	82,170
7/25/2016	-2.00 / -0.89%	224.00	225.00	222.00	222.00	223.00	108.54	66,470
7/22/2016	-1.00 / -0.44%	225.00	225.00	218.00	224.00	221.63	109.51	84,780
7/21/2016	+5.00 / +2.27%	234.00	234.00	224.00	225.00	229.66	110.00	202,830
7/20/2016	+3.00 / +1.38%	219.00	222.00	217.00	220.00	219.44	107.56	97,600
7/19/2016	-1.00 / -0.46%	218.00	222.00	214.00	217.00	218.12	106.09	136,790
7/18/2016	+5.00 / +2.35%	213.00	218.00	213.00	218.00	216.35	106.58	69,890
7/15/2016	-2.00 / -0.93%	215.00	215.00	208.00	213.00	211.38	104.14	67,140
7/14/2016	+3.00 / +1.42%	212.00	217.00	210.00	215.00	214.40	105.11	127,120
7/13/2016	+4.00 / +1.92%	208.00	212.00	208.00	212.00	210.90	103.65	107,150
7/12/2016	+2.00 / +0.97%	207.00	208.00	203.00	208.00	204.76	101.69	61,800
7/11/2016	-4.00 / -1.90%	210.00	210.00	202.00	206.00	207.47	100.71	135,050
7/8/2016	0.00 / 0.00%	210.00	211.00	207.00	210.00	208.79	102.67	66,240
7/7/2016	+6.00 / +2.94%	205.00	210.00	204.00	210.00	207.47	102.67	131,630
7/6/2016	+3.00 / +1.49%	200.00	204.00	199.00	204.00	202.28	99.74	138,880
7/5/2016	+6.00 / +3.08%	196.00	202.00	196.00	201.00	199.53	98.27	238,080
7/4/2016	-1.00 / -0.51%	197.00	197.00	195.00	195.00	196.00	95.34	62,090
7/1/2016	+3.00 / +1.55%	194.00	197.00	194.00	196.00	196.38	95.83	55,020
6/30/2016	-2.00 / -1.03%	195.00	197.00	193.00	193.00	194.65	94.36	57,980
6/29/2016	+2.00 / +1.04%	195.00	197.00	194.00	195.00	195.34	95.34	78,460
6/28/2016	+4.00 / +2.12%	190.00	193.00	190.00	193.00	191.63	94.36	49,820
6/27/2016	-6.00 / -3.08%	193.00	193.00	187.00	189.00	189.62	92.40	188,600
6/24/2016	-5.00 / -2.50%	199.00	199.00	186.00	195.00	192.20	95.34	239,210
6/23/2016	+2.00 / +1.01%	198.00	200.00	197.00	200.00	198.95	97.78	62,580
6/22/2016	+1.00 / +0.51%	197.00	199.00	197.00	198.00	197.70	96.80	37,750
6/21/2016	-3.00 / -1.50%	201.00	203.00	197.00	197.00	199.42	96.31	131,790

<<Previous 30 days Next 30 days>>

CTD News

01/11	CTD: Nghị quyết HĐQT về việc lựa chọn đơn vị kiểm toán cho năm 2024
09/10	CTD: Notification Affiliated person trade
30/09	CTD: Approval for documents of AGM 2024
25/09	CTD: Termination of the freeze on Coteccons' account
20/09	CTD: Notification Affiliated person trade - Bolat Duisenov