Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2020	-3.30 / -7.02%	46.00	48.00	42.40	43.70	45.45	21.36	616,100
1/30/2020	-4.30 / -8.38%	50.00	53.90	45.00	47.00	48.88	22.98	504,400
1/22/2020	+0.50 / +1.02%	49.30	54.80	48.40	49.70	51.29	24.30	335,700
1/21/2020	+1.90 / +4.02%	47.30	50.40	47.30	49.20	49.26	24.05	691,500
1/20/2020	+2.10 / +4.65%	45.50	47.50	45.20	47.30	46.62	23.12	332,800
1/17/2020	+1.00 / +2.25%	44.10	45.80	44.10	45.50	45.18	22.24	333,800
1/16/2020	+0.50 / +1.14%	44.10	45.90	43.80	44.50	44.86	21.76	285,200
1/15/2020	0.00 / 0.00%	43.90	44.80	43.00	44.00	43.93	21.51	233,400
1/14/2020	+3.20 / +7.84%	41.00	44.20	40.60	44.00	42.79	21.51	558,200
1/13/2020	-0.40 / -0.97%	41.20	42.90	40.30	40.80	41.71	19.95	307,100
1/10/2020	+0.80 / +2.00%	40.20	42.00	40.00	40.80	41.19	19.95	247,000
1/9/2020	+0.10 / +0.25%	40.20	40.20	39.50	40.00	39.84	19.56	133,800
1/8/2020	-0.40 / -0.99%	39.90	40.40	39.20	39.90	39.78	19.51	217,500
1/7/2020	+0.10 / +0.25%	40.20	40.50	40.00	40.30	40.17	19.70	71,800
1/6/2020	+0.90 / +2.29%	39.70	41.20	39.70	40.20	40.41	19.65	376,400
1/3/2020	-0.30 / -0.75%	39.90	40.30	38.70	39.70	39.26	19.41	250,800
1/2/2020	+0.20 / +0.50%	40.00	40.30	39.60	40.00	39.89	19.56	96,300
12/31/2019	+0.90 / +2.30%	40.00	40.30	39.40	40.00	39.76	19.56	165,100
12/30/2019	-1.20 / -2.98%	40.60	40.80	39.00	39.10	39.79	19.12	323,800
12/27/2019	-0.10 / -0.25%	40.80	40.80	40.00	40.60	40.32	19.85	121,100
12/26/2019	-0.10 / -0.25%	41.00	41.40	40.00	40.70	40.72	19.90	180,900
12/25/2019	+0.20 / +0.49%	41.00	41.00	39.90	40.80	40.24	19.95	195,100
12/24/2019	-0.40 / -0.98%	41.00	41.50	40.10	40.60	40.90	19.85	215,300
12/23/2019	+0.70 / +1.74%	40.60	41.70	40.50	41.00	41.20	20.04	290,000
12/20/2019	+0.40 / +1.00%	40.80	40.80	39.80	40.50	40.26	19.80	208,700
12/19/2019	-1.80 / -4.30%	41.00	42.50	39.80	40.10	40.81	19.60	432,400
12/18/2019	-1.50 / -3.46%	43.50	43.70	41.00	41.90	42.42	20.48	237,300
12/17/2019	-0.40 / -0.91%	43.70	44.40	42.60	43.40	43.56	21.22	234,800
12/16/2019	-0.10 / -0.23%	43.90	44.10	42.40	43.80	43.56	21.41	385,100
12/13/2019	+0.10 / +0.23%	44.00	44.40	43.40	43.90	43.90	21.46	262,900

<<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