Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2022	-1.20 / -1.43%	83.90	84.90	80.50	82.50	81.90	62.58	2,196,300
1/17/2022	+0.10 / +0.12%	86.00	86.00	81.50	83.40	83.70	63.26	443,800
1/14/2022	-0.30 / -0.36%	84.20	84.20	82.40	83.90	83.30	63.64	228,300
1/13/2022	-0.70 / -0.83%	85.50	85.80	82.70	84.00	84.20	63.72	269,200
1/12/2022	-1.10 / -1.27%	86.00	87.40	83.10	85.50	84.70	64.85	2,356,300
1/11/2022	-1.20 / -1.37%	86.90	87.90	85.70	86.30	86.60	65.46	472,000
1/10/2022	-1.50 / -1.70%	87.90	88.50	86.00	86.70	87.50	65.76	426,200
1/7/2022	-0.40 / -0.45%	89.90	89.90	87.30	88.50	88.20	67.13	367,800
1/6/2022	+2.00 / +2.29%	87.20	89.90	87.20	89.20	88.90	67.66	1,047,429
1/5/2022	+0.10 / +0.11%	87.40	88.00	86.90	87.60	87.20	66.45	534,619
1/4/2022	+0.30 / +0.34%	86.90	88.00	86.90	87.60	87.50	66.45	588,600
12/31/2021	+0.10 / +0.11%	87.50	88.30	86.50	87.60	87.30	66.45	445,000
12/30/2021	+0.60 / +0.69%	87.00	87.80	87.00	87.60	87.50	66.45	520,300
12/29/2021	+2.50 / +2.96%	84.50	88.50	84.50	87.00	87.00	65.99	1,168,800
12/28/2021	+1.50 / +1.81%	83.90	85.20	83.50	84.50	84.50	64.10	1,029,100
12/27/2021	+2.10 / +2.57%	82.30	83.90	81.70	83.80	83.00	63.56	2,688,800
12/24/2021	+1.40 / +1.73%	81.40	82.50	80.50	82.30	81.70	62.43	1,091,800
12/23/2021	0.00 / 0.00%	81.50	82.00	80.00	81.50	80.90	61.82	551,200
12/22/2021	-0.20 / -0.24%	82.20	82.20	81.00	82.00	81.50	62.20	658,400
12/21/2021	-0.30 / -0.36%	82.10	83.30	81.90	82.10	82.20	62.27	328,247
12/20/2021	+0.20 / +0.24%	83.00	83.00	82.00	82.60	82.40	62.65	505,900
12/17/2021	+0.30 / +0.36%	82.80	83.40	81.90	83.00	82.40	62.96	2,360,000
12/16/2021	-0.20 / -0.24%	83.00	83.10	82.40	82.90	82.70	62.88	592,600
12/15/2021	-1.50 / -1.77%	84.40	84.40	82.40	83.10	83.10	63.03	527,800
12/14/2021	-0.80 / -0.94%	85.40	85.40	84.00	84.60	84.60	64.17	421,200
12/13/2021	+1.20 / +1.43%	84.20	86.00	84.20	85.40	85.40	64.78	2,788,800
12/10/2021	+3.10 / +3.81%	81.90	85.30	81.90	84.50	84.20	64.10	1,361,500
12/9/2021	+0.40 / +0.49%	81.50	82.40	80.90	81.90	81.40	62.12	512,500
12/8/2021	+0.70 / +0.87%	81.90	83.80	80.60	81.30	81.50	61.67	619,500
12/7/2021	+1.40 / +1.74%	80.50	81.90	80.20	81.90	80.60	62.12	2,858,800

<<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