Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2023	+0.05 / +0.14%	35.20	35.45	35.15	35.35	35.31	31.56	344,400
5/23/2023	-0.30 / -0.84%	35.60	35.75	35.30	35.30	35.47	31.52	425,800
5/22/2023	+0.25 / +0.71%	35.40	35.70	35.30	35.60	35.53	31.79	470,400
5/19/2023	+0.05 / +0.14%	35.20	35.35	35.00	35.35	35.25	31.56	459,400
5/18/2023	+0.10 / +0.28%	35.20	35.40	35.00	35.30	35.28	31.52	406,500
5/17/2023	-0.15 / -0.42%	35.30	35.50	35.15	35.20	35.28	31.43	451,200
5/16/2023	-0.10 / -0.28%	35.45	35.50	35.25	35.35	35.38	31.56	426,100
5/15/2023	-0.15 / -0.42%	35.50	35.75	35.05	35.45	35.34	31.65	556,100
5/12/2023	-0.20 / -0.56%	35.80	36.10	35.55	35.60	35.84	31.79	492,500
5/11/2023	0.00 / 0.00%	35.70	36.00	35.50	35.80	35.77	31.96	439,600
5/10/2023	+0.30 / +0.85%	35.50	35.95	35.35	35.80	35.73	31.96	474,400
5/9/2023	+0.45 / +1.28%	35.05	35.50	35.05	35.50	35.26	31.70	369,600
5/8/2023	-0.45 / -1.27%	35.30	35.50	35.05	35.05	35.23	31.29	383,200
5/5/2023	0.00 / 0.00%	35.40	35.65	35.30	35.50	35.47	31.70	491,500
5/4/2023	-0.80 / -2.20%	36.20	36.30	35.50	35.50	35.87	31.70	440,700
4/28/2023	-0.30 / -0.82%	36.30	36.55	36.15	36.30	36.32	32.41	504,800
4/27/2023	+0.30 / +0.83%	36.10	36.60	35.90	36.60	36.17	32.68	573,500
4/26/2023	-0.40 / -1.09%	36.45	36.45	35.90	36.30	36.15	32.41	554,400
4/25/2023	-0.90 / -2.39%	37.50	37.50	36.50	36.70	36.96	32.77	750,700
4/24/2023	-0.85 / -2.21%	38.30	38.30	37.60	37.60	37.93	33.57	574,300
4/21/2023	+0.85 / +2.26%	37.40	40.00	37.40	38.45	38.20	34.33	988,600
4/20/2023	+0.10 / +0.27%	37.40	37.60	37.35	37.60	37.47	33.57	450,200
4/19/2023	0.00 / 0.00%	37.50	37.60	37.25	37.50	37.40	33.48	945,100
4/18/2023	-0.40 / -1.06%	37.70	37.95	37.45	37.50	37.66	33.48	1,124,900
4/17/2023	+0.90 / +2.43%	37.00	38.00	36.70	37.90	37.29	33.84	1,121,100
4/14/2023	+1.85 / +5.26%	35.15	37.00	35.05	37.00	35.79	33.04	1,651,100
4/13/2023	+0.80 / +2.33%	34.50	35.20	33.95	35.15	34.35	31.38	1,350,100
4/12/2023	-0.35 / -1.01%	34.50	34.60	34.30	34.35	34.43	30.67	563,700
4/11/2023	-0.30 / -0.86%	34.80	34.80	34.45	34.70	34.61	30.98	476,500
4/10/2023	-0.30 / -0.85%	34.95	35.40	34.95	35.00	35.22	31.25	388,200

<<Previous 30 days Next 30 days>>

CTF News

01/08	CTF: Nghị quyết HĐQT về việc giao dịch với các bên có liên quan
21/05	CTF: Report affiliated person trade
13/05	CTF: Record date for Annual General Meeting 2024
08/05	CTF: Plan for 2024 AGM
02/05	CTF: Thông báo quyết định của Cục thuế TP.HCM về việc xử phạt vi phạm hành chính về thuế

More News

Related Companies

	Volume	Price	Change
CMC	10,300	12.90	9.32%
DAS	0	11.50	0.00%
GGG	207,700	6.20	14.81%
HAX	864,600	16.20	0.00%
HHS	1,831,900	10.10	0.50%
HTL	1,800	18.10	0.00%
SVC	2,500	26.50	1.34%
TMT	40,100	13.95	3.33%