Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2024	-1.00 / -1.54%	64.80	64.80	63.60	63.80	64.07	63.80	938,400
8/21/2024	-0.60 / -0.92%	65.10	66.30	64.40	64.80	65.00	64.80	554,400
8/20/2024	+1.20 / +1.87%	64.90	65.80	64.40	65.40	65.15	65.40	873,400
8/19/2024	+0.70 / +1.10%	63.50	65.10	63.50	64.20	64.44	64.20	505,800
8/16/2024	+2.50 / +4.10%	61.20	63.80	61.20	63.50	62.77	63.50	1,049,000
8/15/2024	-0.50 / -0.81%	61.50	61.60	60.70	61.00	60.95	61.00	303,900
8/14/2024	+0.20 / +0.33%	61.50	61.70	60.80	61.50	61.15	61.50	375,400
8/13/2024	-0.40 / -0.65%	61.70	61.70	60.70	61.30	61.10	61.30	479,800
8/12/2024	+0.40 / +0.65%	61.90	62.00	61.20	61.70	61.48	61.70	441,600
8/9/2024	+0.80 / +1.32%	61.30	61.50	61.00	61.30	61.25	61.30	378,700
8/8/2024	+0.20 / +0.33%	60.00	62.70	59.90	60.50	61.15	60.50	749,300
8/7/2024	+0.20 / +0.33%	61.00	61.00	59.70	60.30	60.27	60.30	462,200
8/6/2024	+0.80 / +1.35%	59.80	60.80	58.20	60.10	59.92	60.10	960,100
8/5/2024	-4.40 / -6.91%	62.60	63.30	59.30	59.30	61.59	59.30	1,759,900
8/2/2024	-0.80 / -1.24%	64.00	64.80	61.00	63.70	63.46	63.70	742,200
8/1/2024	-0.50 / -0.77%	65.20	66.80	64.00	64.50	64.89	64.50	1,355,000
7/31/2024	-2.20 / -3.27%	66.80	66.90	65.00	65.00	65.76	65.00	1,154,600
7/30/2024	-0.20 / -0.30%	67.50	67.90	65.60	67.20	66.94	67.20	569,800
7/29/2024	+0.20 / +0.30%	68.00	68.00	67.20	67.40	67.53	67.40	250,500
7/26/2024	+0.70 / +1.05%	67.20	67.20	66.20	67.20	66.58	67.20	398,300
7/25/2024	0.00 / 0.00%	66.50	66.50	65.50	66.50	65.83	66.50	360,900
7/24/2024	+1.00 / +1.53%	65.00	66.50	64.20	66.50	65.40	66.50	741,000
7/23/2024	-1.30 / -1.95%	66.80	68.00	65.50	65.50	66.68	65.50	742,300
7/22/2024	-3.10 / -4.43%	70.00	70.00	66.80	66.80	67.86	66.80	1,566,600
7/19/2024	-1.70 / -2.37%	71.50	71.70	69.30	69.90	70.25	69.90	1,242,000
7/18/2024	0.00 / 0.00%	71.70	72.00	70.00	71.60	70.84	71.60	951,900
7/17/2024	-2.20 / -2.98%	74.10	74.40	69.80	71.60	72.38	71.60	1,450,700
7/16/2024	+0.70 / +0.96%	73.60	74.60	73.10	73.80	73.96	73.80	898,400
7/15/2024	-0.50 / -0.68%	73.80	74.10	72.40	73.10	73.19	73.10	585,000
7/12/2024	+0.40 / +0.55%	73.00	74.50	73.00	73.60	73.94	73.60	1,033,400

<<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