Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2024	+0.50 / +0.40%	126.20	128.70	126.20	126.60	127.24	126.60	193,900
10/23/2024	-1.30 / -1.02%	127.30	127.30	125.40	126.10	126.26	126.10	441,900
10/22/2024	-3.30 / -2.52%	130.00	130.70	127.00	127.40	128.51	127.40	521,700
10/21/2024	-1.30 / -0.98%	132.00	132.30	130.70	130.70	131.61	130.70	149,600
10/18/2024	-0.80 / -0.60%	132.90	135.00	131.50	132.00	133.19	132.00	326,000
10/17/2024	-0.40 / -0.30%	133.20	135.50	131.60	132.80	132.91	132.80	249,200
10/16/2024	+1.70 / +1.29%	131.50	133.40	131.30	133.20	132.63	133.20	210,200
10/15/2024	-2.10 / -1.57%	133.60	134.80	131.50	131.50	132.72	131.50	713,400
10/14/2024	-2.00 / -1.47%	136.00	136.00	133.40	133.60	134.03	133.60	217,300
10/11/2024	+2.40 / +1.80%	132.50	137.00	132.10	135.60	133.83	135.60	339,500
10/10/2024	+0.10 / +0.08%	133.50	133.80	131.80	133.20	132.72	133.20	317,600
10/9/2024	+4.90 / +3.82%	128.50	135.00	128.50	133.10	131.78	133.10	759,600
10/8/2024	+0.20 / +0.16%	128.00	129.50	127.70	128.20	128.63	128.20	331,300
10/7/2024	0.00 / 0.00%	128.00	129.50	127.70	128.00	128.25	128.00	128,000
10/4/2024	+1.80 / +1.43%	126.00	130.40	126.00	128.00	128.27	128.00	551,800
10/3/2024	-0.60 / -0.47%	127.00	128.20	125.80	126.20	126.81	126.20	187,800
10/2/2024	+0.50 / +0.40%	126.30	127.20	126.00	126.80	126.46	126.80	166,200
10/1/2024	-0.10 / -0.08%	127.10	128.30	126.30	126.30	127.39	126.30	207,900
9/30/2024	-0.60 / -0.47%	126.70	127.70	126.20	126.40	126.71	126.40	141,300
9/27/2024	-1.60 / -1.24%	129.90	129.90	126.60	127.00	127.12	127.00	506,300
9/26/2024	-1.20 / -0.91%	132.50	133.40	131.10	131.30	132.08	128.58	249,600
9/25/2024	-1.00 / -0.75%	133.50	134.90	132.40	132.50	133.02	129.76	273,000
9/24/2024	+4.40 / +3.41%	129.80	135.50	129.80	133.50	133.45	130.73	975,000
9/23/2024	-3.60 / -2.71%	133.10	133.10	129.10	129.10	130.19	126.43	448,700
9/20/2024	-1.80 / -1.34%	134.90	135.50	131.70	132.70	133.19	129.95	486,400
9/19/2024	+1.20 / +0.90%	136.00	136.00	133.60	134.50	134.58	131.71	418,200
9/18/2024	+8.70 / +6.98%	125.10	133.30	125.10	133.30	131.23	130.54	1,145,300
9/17/2024	+0.60 / +0.48%	123.20	124.60	122.70	124.60	123.32	122.02	158,800
9/16/2024	-1.00 / -0.80%	125.00	125.70	124.00	124.00	124.88	121.43	167,100
9/13/2024	+0.60 / +0.48%	124.20	125.80	124.00	125.00	124.88	122.41	117,300

<<Previous 30 days Next 22 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