Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2018	+3.10 / +1.92%	162.20	165.10	160.50	164.90	163.82	113.69	338,550
8/27/2018	+1.80 / +1.13%	160.40	162.80	160.00	161.80	161.61	111.55	404,200
8/24/2018	+5.00 / +3.23%	155.00	160.00	154.80	160.00	158.39	110.31	437,920
8/23/2018	0.00 / 0.00%	156.00	156.00	153.40	155.00	154.67	106.87	72,030
8/22/2018	+3.00 / +1.97%	152.00	156.20	152.00	155.00	155.09	106.87	174,030
8/21/2018	-1.00 / -0.65%	152.30	153.00	151.70	152.00	152.09	104.80	55,810
8/20/2018	-0.50 / -0.33%	153.00	153.60	151.20	153.00	152.90	105.49	125,550
8/17/2018	0.00 / 0.00%	153.40	154.00	150.60	153.50	152.78	105.83	74,220
8/16/2018	+0.50 / +0.33%	152.10	153.50	150.50	153.50	151.87	105.83	110,080
8/15/2018	-5.00 / -3.16%	158.00	158.00	153.00	153.00	155.50	105.49	84,160
8/14/2018	+2.00 / +1.28%	155.50	158.30	153.50	158.00	157.59	108.93	455,180
8/13/2018	+4.00 / +2.63%	153.00	156.90	150.50	156.00	153.73	107.56	310,660
8/10/2018	0.00 / 0.00%	157.80	158.60	156.90	157.00	157.54	104.80	158,380
8/9/2018	+2.80 / +1.82%	154.00	158.50	152.00	157.00	154.84	104.80	375,170
8/8/2018	-0.60 / -0.39%	155.00	155.80	154.00	154.20	154.70	102.93	171,460
8/7/2018	-1.70 / -1.09%	156.00	156.60	154.60	154.80	155.47	103.33	256,830
8/6/2018	-4.50 / -2.80%	161.90	161.90	156.50	156.50	159.79	104.46	228,320
8/3/2018	+2.00 / +1.26%	160.00	163.00	159.00	161.00	161.26	107.47	492,020
8/2/2018	+3.50 / +2.25%	155.50	159.00	155.50	159.00	157.97	106.13	332,630
8/1/2018	+3.60 / +2.37%	153.90	156.50	153.70	155.50	155.04	103.80	232,940
7/31/2018	+2.30 / +1.54%	150.00	152.30	150.00	151.90	151.41	101.39	151,230
7/30/2018	+2.60 / +1.77%	149.10	149.90	148.00	149.60	149.11	99.86	65,000
7/27/2018	+1.90 / +1.31%	146.50	148.50	145.50	147.00	147.79	98.12	126,630
7/26/2018	-2.40 / -1.63%	148.20	148.20	145.00	145.10	146.09	96.85	63,310
7/25/2018	+2.50 / +1.72%	147.00	150.00	146.50	147.50	148.14	98.46	70,380
7/24/2018	-2.10 / -1.43%	147.10	147.10	143.00	145.00	145.45	96.79	125,250
7/23/2018	-3.90 / -2.58%	151.00	151.00	147.00	147.10	148.99	98.19	73,850
7/20/2018	-0.50 / -0.33%	150.50	152.40	149.00	151.00	150.84	100.79	169,510
7/19/2018	+2.00 / +1.34%	150.30	152.10	149.00	151.50	150.72	101.13	176,010
7/18/2018	+3.50 / +2.40%	146.00	150.00	146.00	149.50	148.85	99.79	190,730

<<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