Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2024	+3.10 / +2.66%	117.00	120.30	117.00	119.60	119.13	119.60	627,800
11/20/2024	-0.60 / -0.51%	117.90	122.00	111.30	116.50	116.63	116.50	1,316,900
11/19/2024	-7.90 / -6.32%	125.90	125.90	117.10	117.10	121.25	117.10	2,222,600
11/18/2024	-4.50 / -3.47%	132.00	132.00	123.50	125.00	126.12	125.00	1,544,400
11/15/2024	-3.40 / -2.56%	130.20	132.90	126.20	129.50	129.07	129.50	1,651,700
11/14/2024	-5.30 / -3.84%	138.80	139.00	132.50	132.90	135.03	132.90	1,261,600
11/13/2024	+7.00 / +5.34%	132.00	139.60	131.20	138.20	136.69	138.20	2,650,900
11/12/2024	+1.80 / +1.39%	129.40	131.50	127.00	131.20	129.19	131.20	1,437,200
11/11/2024	-1.80 / -1.37%	133.10	134.80	129.20	129.40	132.22	129.40	1,383,800
11/8/2024	+3.10 / +2.42%	129.00	133.80	127.60	131.20	130.30	131.20	1,210,000
11/7/2024	+3.00 / +2.40%	126.00	131.50	125.20	128.10	128.42	128.10	1,117,600
11/6/2024	+0.60 / +0.48%	125.40	126.80	124.50	125.10	125.25	125.10	539,500
11/5/2024	+0.50 / +0.40%	124.00	124.90	123.60	124.50	124.20	124.50	200,100
11/4/2024	-0.20 / -0.16%	124.50	125.20	121.80	124.00	123.08	124.00	533,200
11/1/2024	-2.60 / -2.05%	126.40	127.10	124.20	124.20	125.42	124.20	546,600
10/31/2024	-1.10 / -0.86%	127.70	128.50	126.70	126.80	127.51	126.80	291,700
10/30/2024	-1.40 / -1.08%	129.50	129.70	127.80	127.90	128.35	127.90	153,500
10/29/2024	+1.60 / +1.25%	128.50	131.90	128.00	129.30	130.04	129.30	387,800
10/28/2024	+1.10 / +0.87%	127.50	128.50	127.00	127.70	127.77	127.70	243,000
10/25/2024	0.00 / 0.00%	127.00	127.50	126.30	126.60	126.83	126.60	1,532,600
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

<<Previous 30 days Next 2 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