Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2023	+0.50 / +0.62%	80.40	81.00	80.30	81.00	80.68	77.64	222,900
10/11/2023	+0.50 / +0.63%	80.10	80.50	79.00	80.50	79.69	77.16	170,600
10/10/2023	+0.60 / +0.76%	79.90	81.70	79.50	80.00	80.74	76.68	406,600
10/9/2023	+0.90 / +1.15%	78.50	79.90	78.00	79.40	79.02	76.10	440,400
10/6/2023	+1.40 / +1.82%	77.10	78.70	76.40	78.50	77.30	75.24	206,400
10/5/2023	-0.70 / -0.90%	78.10	78.20	77.00	77.10	77.59	73.90	140,300
10/4/2023	+1.10 / +1.43%	75.10	78.20	75.10	77.80	77.17	74.57	255,500
10/3/2023	-2.10 / -2.66%	77.50	78.40	76.30	76.70	77.13	73.51	413,400
10/2/2023	+0.90 / +1.16%	78.70	79.80	78.10	78.80	79.09	75.53	289,800
9/29/2023	+1.30 / +1.70%	77.60	78.60	76.80	77.90	77.92	74.67	362,500
9/28/2023	+0.60 / +0.79%	76.50	77.40	76.10	76.60	76.67	73.42	625,500
9/27/2023	+1.10 / +1.47%	75.60	76.20	73.50	76.00	75.26	72.84	1,371,500
9/26/2023	+0.40 / +0.54%	74.00	77.70	74.00	74.90	75.94	71.79	512,000
9/25/2023	-1.30 / -1.72%	76.30	78.00	74.50	74.50	76.83	71.41	596,800
9/22/2023	-5.70 / -6.99%	80.40	82.30	75.80	75.80	76.25	72.65	4,436,300
9/21/2023	-2.20 / -2.63%	84.90	84.90	80.90	81.50	82.55	78.12	635,700
9/20/2023	+1.20 / +1.45%	83.50	84.30	82.40	83.70	83.40	80.22	318,100
9/19/2023	+4.40 / +5.63%	78.30	82.80	77.70	82.50	79.67	79.07	617,700
9/18/2023	-0.10 / -0.13%	79.20	79.20	78.00	78.10	78.39	74.86	193,900
9/15/2023	-0.80 / -1.01%	79.10	80.20	77.70	78.20	78.70	74.95	517,300
9/14/2023	-3.00 / -3.66%	82.00	82.10	79.00	79.00	80.13	75.72	470,200
9/13/2023	-0.50 / -0.61%	83.00	85.60	82.00	82.00	83.35	78.59	337,500
9/12/2023	+0.70 / +0.86%	82.10	82.50	81.10	82.50	81.88	79.07	142,300
9/11/2023	-2.60 / -3.08%	85.00	85.00	81.40	81.80	82.72	78.40	269,300
9/8/2023	+1.40 / +1.69%	83.00	84.90	82.00	84.40	84.02	80.90	234,500
9/7/2023	+1.00 / +1.22%	81.50	83.70	81.50	83.00	82.60	79.55	551,900
9/6/2023	-1.40 / -1.68%	83.60	84.00	80.40	82.00	81.99	78.59	252,000
9/5/2023	+0.10 / +0.12%	83.30	84.00	82.10	83.40	83.26	79.94	275,200
8/31/2023	+0.20 / +0.24%	84.50	84.50	82.50	83.30	83.04	79.84	190,300
8/30/2023	+2.20 / +2.72%	81.50	83.60	80.90	83.10	82.58	79.65	447,400

<<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