Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2019	-1.00 / -2.05%	49.00	49.20	47.80	47.80	48.61	23.37	335,800
10/1/2019	+2.00 / +4.27%	47.00	49.10	46.90	48.80	48.17	23.86	603,700
9/30/2019	+0.50 / +1.08%	47.00	47.80	46.60	46.80	47.08	22.88	365,500
9/27/2019	+1.80 / +4.03%	44.60	46.90	44.60	46.50	46.34	22.73	390,800
9/26/2019	+2.00 / +4.68%	42.90	45.00	42.90	44.70	44.41	21.85	307,300
9/25/2019	-1.10 / -2.51%	43.60	44.00	42.20	42.70	43.03	20.88	223,400
9/24/2019	-1.20 / -2.67%	45.00	45.50	43.40	43.80	44.34	21.41	371,200
9/23/2019	-0.30 / -0.66%	45.60	45.80	44.40	45.00	45.25	22.00	276,600
9/20/2019	-0.30 / -0.66%	45.50	45.80	44.80	45.50	45.30	22.24	236,000
9/19/2019	+0.30 / +0.66%	45.90	46.00	44.60	45.80	45.29	22.39	247,900
9/18/2019	-0.20 / -0.44%	45.00	46.50	44.70	45.50	45.79	22.24	229,100
9/17/2019	-1.20 / -2.56%	47.00	47.50	44.50	45.70	45.55	22.34	385,420
9/16/2019	+0.20 / +0.43%	46.70	47.80	45.70	46.90	46.74	22.93	250,500
9/13/2019	+0.80 / +1.75%	42.40	48.00	42.40	46.50	46.67	22.73	482,200
9/12/2019	+3.40 / +8.04%	43.90	46.80	43.90	45.70	45.79	22.34	771,000
9/11/2019	+5.30 / +14.32%	36.80	42.30	36.80	42.30	40.75	20.68	389,100
9/10/2019	-1.30 / -3.39%	39.00	39.90	35.40	37.00	36.81	18.09	542,700
9/9/2019	-5.10 / -11.75%	48.00	48.00	38.10	38.30	40.60	18.72	282,900
9/6/2019	-5.80 / -11.96%	41.90	44.80	41.50	42.70	43.42	20.88	352,900
9/5/2019	-0.50 / -1.02%	48.00	50.50	48.00	48.50	49.43	19.81	298,100
9/4/2019	-6.80 / -12.19%	55.80	55.80	48.20	49.00	49.25	20.02	818,100
9/3/2019	-4.10 / -6.84%	59.90	60.40	53.10	55.80	56.61	22.80	311,600
8/30/2019	-0.90 / -1.48%	59.80	61.00	59.00	60.00	59.89	24.51	188,500
8/29/2019	+0.10 / +0.16%	60.80	62.50	57.90	60.90	59.75	24.88	444,200
8/28/2019	-3.90 / -6.03%	65.00	66.00	60.00	60.80	63.17	24.84	508,400
8/27/2019	-0.50 / -0.77%	65.30	65.60	63.90	64.70	64.73	26.43	205,600
8/26/2019	+0.10 / +0.15%	64.50	65.40	64.20	65.20	65.05	26.64	203,400
8/23/2019	+0.40 / +0.62%	64.90	66.00	63.60	65.40	65.11	26.72	509,400
8/22/2019	0.00 / 0.00%	65.50	66.60	63.90	65.00	64.90	26.56	453,400
8/21/2019	0.00 / 0.00%	65.10	67.50	63.40	65.00	65.42	26.56	668,200

<<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