Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2023	-4.50 / -6.87%	65.00	65.50	61.00	61.00	62.67	45.75	1,744,900
8/17/2023	-1.50 / -2.24%	66.50	66.70	65.50	65.50	66.17	49.13	687,900
8/16/2023	+0.10 / +0.15%	66.60	68.30	65.50	67.00	67.03	50.25	1,054,200
8/15/2023	-0.40 / -0.59%	67.40	68.00	66.20	66.90	66.92	50.18	778,600
8/14/2023	-0.10 / -0.15%	67.40	68.40	67.10	67.30	67.54	50.48	960,600
8/11/2023	-0.80 / -1.17%	68.20	68.20	66.40	67.40	67.26	50.55	797,100
8/10/2023	+2.20 / +3.33%	66.00	68.30	65.50	68.20	66.95	51.15	1,690,000
8/9/2023	-0.80 / -1.20%	67.00	67.00	65.00	66.00	65.91	49.50	622,900
8/8/2023	+2.80 / +4.38%	63.80	67.90	63.30	66.80	65.26	50.10	2,647,000
8/7/2023	-0.60 / -0.93%	64.40	64.60	63.20	64.00	63.91	48.00	1,373,500
8/4/2023	+0.60 / +0.94%	64.30	65.00	63.90	64.60	64.22	48.45	1,058,800
8/3/2023	+0.70 / +1.11%	63.20	65.60	63.20	64.00	64.33	48.00	1,155,700
8/2/2023	-3.60 / -5.38%	66.10	66.90	63.00	63.30	64.41	47.48	2,676,400
8/1/2023	-5.00 / -6.95%	71.00	71.90	66.90	66.90	67.72	50.18	3,449,900
7/31/2023	-1.70 / -2.31%	74.00	74.90	70.60	71.90	71.85	53.93	1,164,100
7/28/2023	+4.80 / +6.98%	68.70	73.60	67.60	73.60	70.36	55.20	1,925,900
7/27/2023	-4.00 / -5.49%	72.60	72.60	68.00	68.80	69.44	51.60	2,116,800
7/26/2023	-1.20 / -1.62%	73.70	74.90	71.30	72.80	72.50	54.60	871,800
7/25/2023	+0.30 / +0.41%	71.20	74.90	71.00	74.00	72.60	55.50	1,120,100
7/24/2023	-5.50 / -6.94%	78.80	78.80	73.70	73.70	75.06	55.28	3,006,100
7/21/2023	+0.20 / +0.25%	79.20	80.90	79.00	79.20	79.74	59.40	381,100
7/20/2023	+1.30 / +1.67%	77.70	80.00	77.60	79.00	78.46	59.25	485,700
7/19/2023	-0.80 / -1.02%	78.00	78.50	77.50	77.70	77.82	58.28	572,500
7/18/2023	+0.50 / +0.64%	78.00	78.70	77.70	78.50	78.16	58.88	324,400
7/17/2023	-2.00 / -2.50%	81.00	81.30	77.70	78.00	78.75	58.50	1,405,800
7/14/2023	+2.30 / +2.96%	77.70	80.00	77.30	80.00	78.29	60.00	689,800
7/13/2023	-0.30 / -0.38%	78.90	78.90	77.00	77.70	77.71	58.28	420,600
7/12/2023	+0.70 / +0.91%	78.00	79.00	76.90	78.00	77.90	58.50	615,400
7/11/2023	+2.30 / +3.07%	75.70	78.40	75.60	77.30	77.42	57.98	875,800
7/10/2023	+1.00 / +1.35%	75.00	76.00	74.00	75.00	74.96	56.25	652,500

<<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