Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2023	+0.20 / +0.59%	34.00	34.25	33.80	34.20	34.00	27.84	463,400
2/27/2023	-0.45 / -1.31%	34.50	34.50	33.90	34.00	34.15	27.68	748,700
2/24/2023	+0.20 / +0.58%	34.25	34.50	34.15	34.45	34.35	28.05	604,300
2/23/2023	-0.15 / -0.44%	34.30	34.35	34.15	34.25	34.24	27.88	545,600
2/22/2023	-0.05 / -0.15%	34.20	34.45	34.00	34.40	34.12	28.00	536,700
2/21/2023	-0.55 / -1.57%	34.80	34.80	34.00	34.45	34.32	28.05	557,500
2/20/2023	-0.40 / -1.13%	35.35	35.35	34.85	35.00	35.09	28.49	697,000
2/17/2023	+0.05 / +0.14%	35.35	35.55	35.20	35.40	35.37	28.82	558,200
2/16/2023	-0.20 / -0.56%	35.50	35.70	35.35	35.35	35.54	28.78	698,000
2/15/2023	+1.00 / +2.89%	34.50	35.55	34.15	35.55	34.91	28.94	956,600
2/14/2023	+0.10 / +0.29%	34.40	34.90	34.25	34.55	34.55	28.13	777,600
2/13/2023	+0.10 / +0.29%	34.50	34.50	34.00	34.45	34.19	28.05	454,100
2/10/2023	+0.25 / +0.73%	34.10	34.45	34.10	34.35	34.30	27.96	380,100
2/9/2023	-0.10 / -0.29%	34.10	34.15	33.90	34.10	34.04	27.76	580,900
2/8/2023	-0.20 / -0.58%	34.20	34.35	34.00	34.20	34.18	27.84	597,800
2/7/2023	-0.50 / -1.43%	34.70	34.75	34.25	34.40	34.52	28.00	756,700
2/6/2023	+0.40 / +1.16%	34.30	34.95	33.80	34.90	34.18	28.41	1,070,500
2/3/2023	+0.90 / +2.68%	33.80	34.50	33.55	34.50	33.98	28.09	812,800
2/2/2023	+0.10 / +0.30%	33.50	33.70	33.40	33.60	33.56	27.35	587,300
2/1/2023	+1.00 / +3.08%	32.30	33.50	32.20	33.50	32.95	27.27	1,247,900
1/31/2023	+0.15 / +0.46%	32.30	32.55	32.00	32.50	32.28	26.46	665,600
1/30/2023	-0.05 / -0.15%	32.50	32.60	31.90	32.35	32.23	26.34	579,600
1/27/2023	+0.50 / +1.57%	31.95	32.55	31.90	32.40	32.33	26.38	644,800
1/19/2023	+0.05 / +0.16%	31.70	32.05	31.50	31.90	31.87	25.97	721,700
1/18/2023	0.00 / 0.00%	31.80	32.00	31.70	31.85	31.85	25.93	783,900
1/17/2023	+0.85 / +2.74%	31.00	32.05	31.00	31.85	31.71	25.93	801,800
1/16/2023	+0.25 / +0.81%	30.80	31.00	30.45	31.00	30.74	25.24	730,300
1/13/2023	+0.05 / +0.16%	30.70	30.95	30.50	30.75	30.70	25.03	683,500
1/12/2023	-0.20 / -0.65%	30.85	31.00	30.60	30.70	30.80	24.99	790,400
1/11/2023	+0.20 / +0.65%	30.70	31.20	30.50	30.90	30.82	25.16	868,600

<<Previous 30 days Next 30 days>>

CTF News

29/04	CTF: Explanation of the business results in Quarter 1.2025
29/04	CTF: Notification Affiliated person trade - NGO THI HANH
26/04	CTF: BOD resolution on holding AGM 2025
21/04	CTF: BOD resolution on holding AGM 2025
18/04	CTF: Annual Report 2024