Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2024	+2.00 / +2.26%	89.00	90.80	88.50	90.40	89.78	88.53	491,800
1/17/2024	-0.70 / -0.77%	91.00	91.20	90.00	90.30	90.68	86.55	141,500
1/16/2024	+1.50 / +1.68%	89.10	91.10	88.70	91.00	89.60	87.22	151,200
1/15/2024	-0.50 / -0.56%	90.00	91.50	89.50	89.50	90.30	85.78	164,200
1/12/2024	-2.50 / -2.70%	92.40	92.40	86.10	90.00	90.57	86.26	235,600
1/11/2024	+1.10 / +1.20%	91.40	92.60	90.70	92.50	91.52	88.66	228,800
1/10/2024	-0.40 / -0.44%	91.80	91.90	90.80	91.40	91.29	87.60	289,900
1/9/2024	-0.80 / -0.86%	92.50	92.60	91.60	91.80	91.94	87.99	139,500
1/8/2024	+0.90 / +0.98%	92.50	93.00	91.70	92.60	92.34	88.75	256,800
1/5/2024	+0.70 / +0.77%	91.40	91.90	90.90	91.70	91.28	87.89	203,400
1/4/2024	-0.50 / -0.55%	92.00	94.40	91.00	91.00	92.35	87.22	554,700
1/3/2024	-0.20 / -0.22%	91.70	92.40	90.60	91.50	91.40	87.70	735,500
1/2/2024	-0.10 / -0.11%	93.00	93.00	91.00	91.70	91.77	87.89	141,500
12/29/2023	+1.60 / +1.77%	90.30	94.00	89.70	91.80	92.28	87.99	766,300
12/28/2023	-0.60 / -0.66%	91.00	91.00	90.10	90.20	90.50	86.45	178,400
12/27/2023	-0.70 / -0.77%	91.30	92.10	90.80	90.80	91.57	87.03	403,000
12/26/2023	-0.50 / -0.54%	93.00	93.00	90.10	91.50	90.98	87.70	674,100
12/25/2023	+2.60 / +2.91%	90.20	92.00	89.30	92.00	90.82	88.18	520,900
12/22/2023	+2.60 / +3.00%	87.20	90.20	87.10	89.40	88.56	85.69	285,100
12/21/2023	-0.10 / -0.12%	86.60	86.90	86.00	86.80	86.40	83.20	109,800
12/20/2023	0.00 / 0.00%	87.60	87.60	85.80	86.90	86.69	83.29	87,000
12/19/2023	+0.30 / +0.35%	86.60	87.40	85.80	86.90	86.24	83.29	433,900
12/18/2023	-1.00 / -1.14%	87.60	87.60	86.00	86.60	86.63	83.00	295,600
12/15/2023	-1.00 / -1.13%	88.00	88.80	87.60	87.60	88.06	83.96	279,300
12/14/2023	-0.80 / -0.89%	89.60	90.10	88.60	88.60	89.58	84.92	280,000
12/13/2023	-1.90 / -2.08%	91.80	92.30	89.30	89.40	90.35	85.69	329,400
12/12/2023	+1.70 / +1.90%	90.20	91.50	88.80	91.30	90.16	87.51	349,600
12/11/2023	-0.90 / -0.99%	90.50	91.30	89.20	89.60	90.10	85.88	216,400
12/8/2023	0.00 / 0.00%	90.50	92.00	89.40	90.50	90.75	86.74	858,700
12/7/2023	+1.80 / +2.03%	88.70	91.00	88.50	90.50	89.77	86.74	462,200

<<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