Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2017	0.00 / 0.00%	28.20	28.20	27.90	28.05	28.02	22.16	511,190
11/27/2017	+0.40 / +1.45%	27.70	28.50	27.70	28.05	28.13	22.16	536,660
11/24/2017	-0.05 / -0.18%	27.70	27.85	27.40	27.65	27.61	21.84	422,950
11/23/2017	-0.30 / -1.07%	27.85	28.25	27.65	27.70	27.92	21.88	590,330
11/22/2017	-0.40 / -1.41%	28.30	28.30	27.85	28.00	28.17	22.12	308,510
11/21/2017	+0.40 / +1.43%	27.95	28.65	27.95	28.40	28.40	22.44	326,170
11/20/2017	-0.95 / -3.28%	28.95	29.05	28.00	28.00	28.45	22.12	424,050
11/17/2017	+0.40 / +1.40%	28.50	28.95	27.90	28.95	28.42	22.87	404,890
11/16/2017	-0.20 / -0.70%	28.75	28.80	28.10	28.55	28.35	22.55	620,260
11/15/2017	-0.20 / -0.69%	28.90	28.90	27.90	28.75	28.26	22.71	571,650
11/14/2017	-0.25 / -0.86%	29.10	29.15	27.70	28.95	28.31	22.87	623,710
11/13/2017	+0.40 / +1.39%	28.90	29.25	28.35	29.20	28.82	23.07	623,550
11/10/2017	+1.00 / +3.60%	27.65	28.95	27.65	28.80	28.20	22.75	627,670
11/9/2017	0.00 / 0.00%	27.65	28.00	27.50	27.80	27.75	21.96	498,180
11/8/2017	-0.10 / -0.36%	27.75	28.10	27.70	27.80	27.88	21.96	450,390
11/7/2017	-0.45 / -1.59%	28.00	28.45	27.80	27.90	28.14	22.04	445,660
11/6/2017	+0.65 / +2.35%	27.45	28.35	27.45	28.35	27.89	22.40	598,180
11/3/2017	+0.30 / +1.09%	27.25	27.70	27.05	27.70	27.41	21.88	482,260
11/2/2017	+0.05 / +0.18%	27.30	27.55	27.30	27.40	27.44	21.65	334,530
11/1/2017	-0.05 / -0.18%	27.15	27.55	27.15	27.35	27.38	21.61	354,140
10/31/2017	-0.10 / -0.36%	27.50	27.60	27.10	27.40	27.30	21.65	273,390
10/30/2017	+0.40 / +1.48%	26.90	27.70	26.90	27.50	27.20	21.72	266,520
10/27/2017	+0.10 / +0.37%	27.00	27.90	27.00	27.10	27.46	21.41	227,660
10/26/2017	+0.15 / +0.56%	26.85	28.20	26.85	27.00	27.05	21.33	165,100
10/25/2017	+0.05 / +0.19%	26.80	26.85	26.55	26.85	26.74	21.21	252,420
10/24/2017	-0.20 / -0.74%	26.95	27.00	26.75	26.80	26.83	21.17	125,560
10/23/2017	-0.15 / -0.55%	27.20	27.30	26.75	27.00	27.08	21.33	423,650
10/20/2017	0.00 / 0.00%	27.30	27.80	27.10	27.15	27.28	21.45	580,620
10/19/2017	-0.05 / -0.18%	27.00	27.25	26.80	27.15	26.91	21.45	594,410
10/18/2017	-0.20 / -0.73%	27.40	27.40	27.15	27.20	27.24	21.49	732,100

<<Previous 30 days Next 30 days>>

CTI News

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
10/07	CTI: Signing an audit service agreement