Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2019	+0.60 / +3.02%	20.40	20.50	20.30	20.50	20.37	8.38	6,100
1/4/2019	-0.30 / -1.46%	20.40	20.40	19.90	20.20	19.94	8.25	11,200
1/3/2019	-0.10 / -0.49%	21.00	21.00	20.00	20.50	20.31	8.38	74,300
1/2/2019	+0.20 / +0.98%	20.70	21.00	20.10	20.60	20.62	8.42	61,400
12/28/2018	-0.10 / -0.49%	20.50	20.50	20.40	20.50	20.42	8.38	21,900
12/27/2018	-0.10 / -0.48%	20.90	20.90	20.20	20.60	20.65	8.42	55,800
12/26/2018	0.00 / 0.00%	20.80	21.00	20.40	20.70	20.54	8.46	51,400
12/25/2018	-0.30 / -1.43%	21.00	21.00	20.00	20.70	20.07	8.46	24,000
12/24/2018	+0.30 / +1.45%	20.50	21.30	20.20	21.00	20.65	8.58	74,100
12/21/2018	-0.50 / -2.33%	21.00	21.50	20.50	21.00	20.67	8.58	4,400
12/20/2018	-0.10 / -0.46%	22.00	22.00	21.00	21.50	21.30	8.78	35,400
12/19/2018	-0.10 / -0.46%	21.90	22.10	21.10	21.60	21.56	8.82	77,000
12/18/2018	-0.20 / -0.91%	21.50	22.00	21.20	21.70	21.57	8.87	25,300
12/17/2018	+0.20 / +0.92%	21.50	22.40	21.50	21.90	21.72	8.95	17,200
12/14/2018	+0.20 / +0.93%	21.80	22.00	21.50	21.80	21.68	8.91	14,300
12/13/2018	-0.50 / -2.26%	22.00	22.50	21.10	21.60	21.82	8.82	32,100
12/12/2018	-0.10 / -0.45%	22.80	23.50	22.00	22.10	22.32	9.03	36,300
12/11/2018	+0.20 / +0.91%	22.50	22.90	21.70	22.20	22.10	9.07	74,000
12/10/2018	+1.00 / +4.76%	21.80	22.20	21.50	22.00	21.94	8.99	101,000
12/7/2018	+0.60 / +2.91%	20.50	21.50	20.50	21.20	21.00	8.66	83,000
12/6/2018	0.00 / 0.00%	20.60	20.70	20.40	20.60	20.52	8.42	26,300
12/5/2018	-0.20 / -0.96%	20.20	20.80	20.20	20.60	20.51	8.42	30,200
12/4/2018	+0.40 / +1.96%	19.90	20.80	19.90	20.80	20.23	8.50	176,372
12/3/2018	+0.90 / +4.62%	19.50	21.90	19.30	20.40	19.79	8.33	148,400
11/30/2018	0.00 / 0.00%	19.50	19.80	19.40	19.50	19.53	7.97	22,300
11/29/2018	0.00 / 0.00%	19.90	19.90	19.40	19.50	19.54	7.97	10,700
11/28/2018	-0.30 / -1.52%	20.00	20.00	19.50	19.50	19.59	7.97	34,100
11/27/2018	+0.20 / +1.02%	20.00	20.00	19.30	19.80	19.76	8.09	54,800
11/26/2018	-0.40 / -2.00%	19.80	20.00	19.60	19.60	19.86	8.01	15,000
11/23/2018	+0.50 / +2.55%	19.80	20.10	19.70	20.10	19.95	8.21	37,500

<<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