Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2019	-2.90 / -2.90%	99.90	99.90	97.00	97.00	97.59	66.88	57,580
8/23/2019	-0.10 / -0.10%	100.00	100.00	99.30	99.90	99.64	68.88	33,310
8/22/2019	-1.90 / -1.86%	101.70	101.70	100.00	100.00	100.31	68.95	41,480
8/21/2019	+0.20 / +0.20%	101.70	102.90	101.00	101.90	101.70	70.26	32,950
8/20/2019	-1.30 / -1.26%	102.60	103.00	101.70	101.70	102.24	70.12	48,640
8/19/2019	+1.00 / +0.98%	102.40	103.00	101.70	103.00	102.18	71.01	27,580
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

<<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