Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2021	+1.90 / +2.16%	87.80	90.00	87.80	89.70	89.10	68.04	1,130,700
10/15/2021	-0.20 / -0.23%	88.00	88.30	87.20	88.00	87.80	66.75	682,800
10/14/2021	+1.90 / +2.21%	86.30	89.40	86.30	88.00	88.20	66.75	900,600
10/13/2021	+0.10 / +0.12%	86.10	87.00	85.50	86.00	86.10	65.23	361,100
10/12/2021	+0.20 / +0.23%	85.70	86.70	85.40	86.10	85.90	65.31	619,200
10/11/2021	+0.20 / +0.23%	85.80	87.50	85.40	85.70	85.90	65.01	489,600
10/8/2021	-0.20 / -0.23%	86.40	86.50	85.00	85.90	85.50	65.16	714,300
10/7/2021	+0.50 / +0.58%	86.90	87.00	85.70	86.50	86.10	65.61	629,200
10/6/2021	+0.20 / +0.23%	86.60	86.90	85.20	86.80	86.00	65.84	571,800
10/5/2021	+1.50 / +1.76%	86.70	87.50	85.40	86.90	86.60	65.92	422,900
10/4/2021	+5.10 / +6.25%	82.00	88.00	82.00	86.70	85.40	65.76	2,265,600
10/1/2021	+1.10 / +1.36%	80.90	82.40	80.30	82.00	81.60	62.20	871,600
9/30/2021	+0.70 / +0.87%	80.30	82.30	80.10	81.00	80.90	61.44	670,600
9/29/2021	+0.60 / +0.75%	81.90	81.90	79.90	80.70	80.30	61.21	294,500
9/28/2021	+0.20 / +0.25%	80.00	81.50	79.00	81.40	80.10	61.74	652,700
9/27/2021	-2.10 / -2.54%	82.80	83.50	79.80	80.70	81.20	61.21	1,320,000
9/24/2021	-0.60 / -0.72%	83.00	83.90	81.90	82.40	82.80	62.50	518,700
9/23/2021	+2.40 / +2.98%	81.50	84.00	81.00	83.00	83.00	62.96	1,442,200
9/22/2021	+1.00 / +1.25%	80.20	81.60	79.80	81.20	80.60	61.59	1,429,200
9/21/2021	-1.20 / -1.47%	81.20	81.20	79.50	80.70	80.20	61.21	797,900
9/20/2021	+1.50 / +1.87%	80.30	82.50	80.30	81.80	81.90	62.05	1,063,700
9/17/2021	+2.80 / +3.54%	79.00	82.00	79.00	81.80	80.30	62.05	918,700
9/16/2021	+0.20 / +0.25%	78.90	80.10	78.00	79.20	79.00	60.08	1,554,900
9/15/2021	-0.50 / -0.63%	79.50	79.90	78.40	78.90	79.00	59.85	1,341,500
9/14/2021	-1.10 / -1.36%	80.90	81.00	78.60	79.80	79.40	60.53	1,424,700
9/13/2021	-0.90 / -1.11%	81.90	81.90	80.00	80.50	80.90	61.06	1,017,700
9/10/2021	0.00 / 0.00%	82.00	82.00	80.90	81.50	81.40	61.82	972,600
9/9/2021	-0.20 / -0.24%	82.30	82.30	80.80	82.00	81.50	62.20	1,183,200
9/8/2021	-0.30 / -0.36%	82.20	82.80	81.20	81.90	82.20	62.12	777,200
9/7/2021	+0.10 / +0.12%	82.50	83.20	81.30	82.10	82.20	62.27	1,091,900

<<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