Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2019	0.00 / 0.00%	23.90	24.30	23.30	24.00	23.80	19.57	715,800
11/12/2019	-0.90 / -3.61%	24.80	24.90	23.80	24.00	24.29	19.57	484,610
11/11/2019	0.00 / 0.00%	24.90	24.90	24.50	24.90	24.69	20.30	264,270
11/8/2019	+0.10 / +0.40%	24.80	24.90	24.50	24.90	24.63	20.30	823,580
11/7/2019	-0.10 / -0.40%	24.80	24.90	24.65	24.80	24.79	20.22	2,088,460
11/6/2019	+0.10 / +0.40%	24.70	24.90	24.40	24.90	24.71	20.30	1,477,210
11/5/2019	0.00 / 0.00%	24.60	24.80	24.45	24.80	24.61	20.22	1,198,800
11/4/2019	-0.20 / -0.80%	24.90	24.90	24.40	24.80	24.61	20.22	576,550
11/1/2019	0.00 / 0.00%	25.00	25.10	24.50	25.00	24.75	20.39	1,263,610
10/31/2019	-0.20 / -0.79%	25.20	25.20	24.60	25.00	24.79	20.39	1,121,950
10/30/2019	+0.90 / +3.70%	24.30	25.20	24.20	25.20	24.62	20.55	1,535,550
10/29/2019	+0.10 / +0.41%	24.00	24.40	23.90	24.30	24.21	19.81	677,760
10/28/2019	-0.40 / -1.63%	24.60	24.70	24.20	24.20	24.50	19.73	655,790
10/25/2019	0.00 / 0.00%	24.50	24.60	24.25	24.60	24.37	20.06	585,250
10/24/2019	+0.25 / +1.03%	24.35	25.00	24.25	24.60	24.50	20.06	1,860,200
10/23/2019	-0.25 / -1.02%	24.60	24.70	24.25	24.35	24.48	19.86	3,108,810
10/22/2019	-0.95 / -3.72%	25.50	25.50	24.10	24.60	24.91	20.06	2,892,960
10/21/2019	0.00 / 0.00%	25.55	25.70	25.10	25.55	25.38	20.83	492,710
10/18/2019	-0.05 / -0.20%	25.60	25.85	25.15	25.55	25.62	20.83	2,255,610
10/17/2019	+0.90 / +3.64%	24.60	25.80	24.30	25.60	24.90	20.87	1,567,740
10/16/2019	-0.10 / -0.40%	24.80	24.90	24.30	24.70	24.60	20.14	912,180
10/15/2019	+0.30 / +1.22%	24.40	24.80	24.30	24.80	24.45	20.22	915,010
10/14/2019	-0.15 / -0.61%	24.60	24.70	24.15	24.50	24.53	19.98	913,220
10/11/2019	0.00 / 0.00%	24.20	24.90	24.00	24.65	24.55	20.10	955,650
10/10/2019	-0.05 / -0.20%	24.30	24.70	23.90	24.65	24.37	20.10	1,090,040
10/9/2019	0.00 / 0.00%	24.70	24.80	24.10	24.70	24.50	20.14	1,289,950
10/8/2019	+0.05 / +0.20%	24.65	24.70	24.30	24.70	24.51	20.14	1,550,700
10/7/2019	-0.40 / -1.60%	25.00	25.10	24.65	24.65	24.83	20.10	910,230
10/4/2019	-0.05 / -0.20%	25.10	25.40	25.00	25.05	25.20	20.43	1,863,710
10/3/2019	+0.70 / +2.87%	24.30	25.10	24.20	25.10	24.44	20.47	3,381,580

<<Previous 30 days Next 30 days>>

CTI News

25/02	CTI: BOD resolution on holding AGM 2025
24/01	CTI: Explanation for Quarter 4.2024 financial statements
22/01	CTI: Report on Corporate Governance 2024
26/07	CTI: Report affiliated person trade
17/07	CTI: Notification affiliated person trade - Nguyen Xuan Cuong