Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/15/2023	+2.30 / +3.53%	65.20	67.90	65.20	67.50	67.12	50.63	945,400
9/14/2023	-1.60 / -2.40%	66.80	67.00	65.00	65.20	65.89	48.90	720,100
9/13/2023	+0.60 / +0.91%	66.40	68.00	65.50	66.80	67.20	50.10	1,191,100
9/12/2023	+1.70 / +2.64%	64.50	66.20	64.30	66.20	65.31	49.65	488,600
9/11/2023	-2.30 / -3.44%	66.80	67.30	64.30	64.50	65.72	48.38	1,012,000
9/8/2023	+0.40 / +0.60%	65.90	68.20	65.60	66.80	67.18	50.10	915,100
9/7/2023	-0.60 / -0.90%	66.90	67.80	65.70	66.40	66.53	49.80	768,400
9/6/2023	+1.70 / +2.60%	65.50	67.60	64.70	67.00	65.94	50.25	904,000
9/5/2023	+2.20 / +3.49%	63.80	65.60	63.70	65.30	64.73	48.98	1,006,000
8/31/2023	+1.40 / +2.27%	62.10	64.00	61.60	63.10	63.23	47.33	943,800
8/30/2023	-0.80 / -1.28%	62.50	62.70	60.40	61.70	61.35	46.28	909,300
8/29/2023	+0.10 / +0.16%	62.60	63.40	61.80	62.50	62.48	46.88	674,200
8/28/2023	0.00 / 0.00%	63.00	63.40	61.60	62.40	62.48	46.80	556,600
8/25/2023	+2.90 / +4.87%	59.50	63.50	59.30	62.40	62.15	46.80	1,550,100
8/24/2023	+0.50 / +0.85%	58.50	59.60	58.10	59.50	58.82	44.63	729,000
8/23/2023	+0.50 / +0.85%	58.60	59.70	58.10	59.00	58.75	44.25	406,700
8/22/2023	-0.70 / -1.18%	59.20	60.00	55.50	58.50	57.26	43.88	1,319,100
8/21/2023	-1.80 / -2.95%	61.00	61.10	58.50	59.20	59.94	44.40	693,300
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

<<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