Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2022	0.00 / 0.00%	71.10	73.00	70.00	70.70	71.25	53.03	822,800
8/19/2022	+3.90 / +5.84%	67.80	70.90	67.50	70.70	69.75	53.03	1,478,400
8/18/2022	-0.50 / -0.74%	67.50	67.60	66.50	66.80	67.09	50.10	537,100
8/17/2022	-0.10 / -0.15%	68.00	69.20	67.00	67.30	67.98	50.48	749,900
8/16/2022	+4.40 / +6.98%	63.30	67.40	62.80	67.40	65.32	50.55	1,602,100
8/15/2022	+0.80 / +1.29%	63.50	63.50	62.30	63.00	62.88	47.25	350,100
8/12/2022	+0.60 / +0.97%	61.30	62.50	60.90	62.20	61.60	46.65	562,600
8/11/2022	-1.70 / -2.69%	63.30	64.00	61.50	61.60	62.62	46.20	1,015,700
8/10/2022	-0.50 / -0.78%	64.00	64.80	63.30	63.30	63.95	47.48	489,400
8/9/2022	+0.80 / +1.27%	63.00	65.50	62.10	63.80	64.02	47.85	903,900
8/8/2022	-0.20 / -0.32%	64.00	64.50	62.40	63.00	63.47	47.25	669,900
8/5/2022	-0.50 / -0.78%	63.70	64.00	62.60	63.20	63.25	47.40	589,200
8/4/2022	+1.30 / +2.08%	62.80	65.20	62.80	63.70	64.14	47.78	1,142,000
8/3/2022	+1.60 / +2.63%	60.80	62.40	60.10	62.40	61.54	46.80	558,500
8/2/2022	-1.20 / -1.94%	61.90	62.90	60.10	60.80	60.90	45.60	1,306,700
8/1/2022	+1.70 / +2.82%	59.00	62.40	57.50	62.00	61.01	46.50	1,535,800
7/29/2022	+0.30 / +0.50%	60.00	60.70	59.40	60.30	59.97	45.23	562,400
7/28/2022	+1.00 / +1.69%	60.00	60.20	58.60	60.00	59.49	45.00	670,500
7/27/2022	+2.60 / +4.61%	56.10	59.00	56.10	59.00	57.64	44.25	524,700
7/26/2022	+0.60 / +1.08%	55.50	57.70	55.50	56.40	56.74	42.30	333,900
7/25/2022	-2.20 / -3.79%	57.00	57.70	55.60	55.80	56.29	41.85	1,295,200
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

<<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