Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2019	+0.10 / +0.10%	102.00	102.90	100.40	102.00	101.84	70.32	33,120
8/15/2019	-0.10 / -0.10%	100.00	102.00	100.00	101.90	101.32	70.26	33,300
8/14/2019	+2.80 / +2.82%	102.50	102.50	99.00	102.00	100.81	70.32	40,500
8/13/2019	-2.80 / -2.75%	101.50	101.50	98.10	99.20	99.51	68.39	59,290
8/12/2019	-3.30 / -3.13%	107.00	107.00	102.00	102.00	103.80	70.32	45,220
8/9/2019	-1.70 / -1.59%	107.00	108.00	105.20	105.30	106.04	72.60	40,710
8/8/2019	-3.10 / -2.82%	110.50	112.00	105.00	107.00	110.26	73.77	35,170
8/7/2019	-2.90 / -2.57%	113.00	113.00	110.10	110.10	111.36	75.91	33,180
8/6/2019	-2.00 / -1.74%	112.70	113.00	111.00	113.00	111.96	77.91	7,941,920
8/5/2019	+2.00 / +1.77%	112.00	115.00	112.00	115.00	114.61	79.29	309,120
8/2/2019	+1.00 / +0.89%	111.00	113.00	110.40	113.00	112.44	77.91	133,760
8/1/2019	-1.00 / -0.88%	112.50	112.50	111.00	112.00	111.55	77.22	168,490
7/31/2019	-1.00 / -0.88%	112.00	113.00	111.60	113.00	112.32	77.91	343,120
7/30/2019	-1.00 / -0.87%	111.50	114.80	111.50	114.00	113.79	78.60	260,000
7/29/2019	+2.30 / +2.04%	112.70	115.00	110.20	115.00	114.09	79.29	239,330
7/26/2019	-0.30 / -0.27%	113.00	113.00	111.00	112.70	112.09	77.70	128,980
7/25/2019	+0.50 / +0.44%	111.00	113.00	110.70	113.00	112.11	77.91	249,630
7/24/2019	+0.30 / +0.27%	110.50	112.50	110.00	112.50	111.54	77.56	136,650
7/23/2019	+0.20 / +0.18%	112.00	112.20	110.00	112.20	111.78	77.36	240,780
7/22/2019	+0.90 / +0.81%	111.10	112.00	107.80	112.00	110.07	77.22	147,210
7/19/2019	+0.10 / +0.09%	111.50	112.40	110.70	111.10	111.21	76.60	277,760
7/18/2019	-1.50 / -1.33%	104.70	111.50	104.70	111.00	107.21	76.53	686,753
7/17/2019	+2.10 / +1.90%	110.40	112.70	109.60	112.50	112.04	77.56	218,700
7/16/2019	0.00 / 0.00%	110.40	111.50	108.90	110.40	110.44	76.12	156,830
7/15/2019	-0.40 / -0.36%	111.20	111.20	108.80	110.40	109.86	76.12	145,770
7/12/2019	+2.30 / +2.12%	109.90	111.00	108.80	110.80	110.02	76.39	321,280
7/11/2019	+1.50 / +1.40%	107.00	109.00	107.00	108.50	108.42	74.81	400,600
7/10/2019	+2.60 / +2.49%	104.40	107.00	104.40	107.00	105.97	73.77	211,110
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

<<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