Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/14/2021	-0.30 / -0.36%	83.90	84.70	82.20	83.80	83.46	48.61	438,000
1/13/2021	-0.10 / -0.12%	86.50	86.90	81.10	83.90	84.14	48.67	545,256
1/12/2021	+6.20 / +7.73%	82.00	86.90	81.50	86.40	84.05	50.12	934,100
1/11/2021	+6.10 / +7.93%	78.00	83.00	77.00	83.00	80.18	48.14	1,853,400
1/8/2021	+2.90 / +3.86%	75.50	78.00	75.50	78.00	76.88	45.24	552,100
1/7/2021	+1.10 / +1.47%	74.80	76.50	73.50	75.90	75.07	44.03	1,118,500
1/6/2021	+1.70 / +2.33%	73.10	76.00	71.70	74.70	74.77	43.33	766,400
1/5/2021	+3.00 / +4.23%	71.10	74.00	71.10	73.90	73.04	42.87	547,300
1/4/2021	+2.90 / +4.20%	69.80	72.40	69.20	71.90	70.94	41.71	540,100
12/31/2020	+1.20 / +1.75%	68.60	69.90	68.20	69.80	68.97	40.49	497,600
12/30/2020	-0.20 / -0.29%	69.00	69.60	67.80	68.60	68.65	39.79	371,800
12/29/2020	+1.40 / +2.08%	67.30	69.90	67.30	68.70	68.77	39.85	524,100
12/28/2020	+2.40 / +3.67%	65.80	69.00	65.10	67.80	67.34	39.33	1,267,900
12/25/2020	+2.50 / +3.95%	64.00	66.80	63.60	65.80	65.43	38.17	567,700
12/24/2020	-1.50 / -2.29%	65.00	66.00	61.50	64.00	63.28	37.12	907,700
12/23/2020	-1.00 / -1.51%	66.50	67.00	63.80	65.10	65.51	37.76	722,700
12/22/2020	-0.40 / -0.60%	67.00	67.60	65.00	66.70	66.13	38.69	1,439,500
12/21/2020	+0.80 / +1.21%	66.00	68.00	66.00	67.00	67.06	38.86	950,400
12/18/2020	+1.20 / +1.85%	65.20	66.90	65.20	65.90	66.23	38.23	523,100
12/17/2020	+2.30 / +3.66%	63.00	67.90	63.00	65.20	64.69	37.82	1,278,554
12/16/2020	+0.60 / +0.96%	62.50	63.30	61.70	63.00	62.90	36.54	1,207,300
12/15/2020	+1.20 / +1.96%	61.30	63.50	60.80	62.50	62.40	36.25	1,161,600
12/14/2020	+2.50 / +4.22%	60.70	62.00	60.40	61.80	61.30	35.85	1,057,900
12/11/2020	+3.00 / +5.19%	57.80	61.00	57.60	60.80	59.26	35.27	1,309,200
12/10/2020	-0.50 / -0.86%	58.20	58.40	57.20	57.90	57.76	33.58	1,006,000
12/9/2020	-0.20 / -0.34%	59.00	59.00	57.10	58.20	58.38	33.76	938,600
12/8/2020	+1.70 / +2.98%	58.00	59.00	57.50	58.70	58.36	34.05	803,700
12/7/2020	+2.50 / +4.50%	57.00	58.00	56.00	58.00	57.03	33.64	926,600
12/4/2020	-0.50 / -0.87%	57.20	57.60	50.10	57.10	55.50	33.12	1,712,900
12/3/2020	+1.00 / +1.77%	58.50	59.50	57.00	57.60	57.60	33.41	869,300

<<Previous 30 days Next 30 days>>

CTR News

18/11	CTR: Report on the day nolonger being major shareholders - Doan Hong Viet
18/11	CTR: Report on change of ownership of major shareholders- Doan Hong Viet
01/10	CTR: CBTT nhận được Thông báo của KTNN về kết quả kiểm toán
01/10	CTR: Thông báo về ngày ĐKCC chi trả cổ tức còn lại năm 2022 bằng tiền
25/09	CTR: Record date for cash dividend payment in 2023