Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2018	-1.80 / -1.06%	169.80	170.00	167.40	168.00	168.58	115.83	124,980
9/24/2018	+2.80 / +1.68%	167.30	170.00	167.00	169.80	168.68	117.07	236,590
9/21/2018	+4.00 / +2.45%	164.00	167.50	162.50	167.00	165.14	115.14	576,270
9/20/2018	+0.50 / +0.31%	162.00	163.50	162.00	163.00	162.78	112.38	123,950
9/19/2018	0.00 / 0.00%	164.80	164.80	162.30	162.50	163.40	112.04	110,500
9/18/2018	+2.40 / +1.50%	160.00	162.90	159.50	162.50	161.07	112.04	142,470
9/17/2018	-2.90 / -1.78%	162.10	163.00	160.10	160.10	161.61	110.38	198,440
9/14/2018	-0.20 / -0.12%	163.00	164.00	163.00	163.00	163.28	112.38	75,770
9/13/2018	-0.80 / -0.49%	164.00	164.90	162.70	163.20	163.19	112.52	84,140
9/12/2018	0.00 / 0.00%	164.90	166.90	162.00	164.00	164.95	113.07	192,220
9/11/2018	+1.70 / +1.05%	162.30	164.50	162.00	164.00	163.58	113.07	912,300
9/10/2018	-1.90 / -1.16%	165.00	166.00	162.30	162.30	163.20	111.90	43,560
9/7/2018	+1.20 / +0.74%	164.00	165.00	162.50	164.20	163.50	113.21	117,570
9/6/2018	-1.00 / -0.61%	164.00	166.50	162.50	163.00	164.01	112.38	130,560
9/5/2018	+1.00 / +0.61%	161.20	167.00	161.20	164.00	164.79	113.07	206,207
9/4/2018	-2.50 / -1.51%	165.20	165.50	162.90	163.00	163.58	112.38	92,910
8/31/2018	-3.00 / -1.78%	167.10	168.40	165.50	165.50	167.16	114.11	81,030
8/30/2018	+6.40 / +3.95%	162.10	169.00	162.10	168.50	165.82	116.17	359,490
8/29/2018	-2.80 / -1.70%	164.80	165.40	162.10	162.10	163.45	111.76	215,330
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

<<Previous 30 days Next 30 days>>

CTD News

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
28/10	CTD: Report on ownership change of group of affiliated foreign inventors