Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2019	-0.90 / -1.93%	46.60	47.00	45.60	45.70	46.09	22.34	208,700
11/28/2019	0.00 / 0.00%	46.90	47.00	46.00	46.60	46.35	22.78	284,500
11/27/2019	-1.10 / -2.31%	46.80	47.90	46.30	46.60	47.04	22.78	257,000
11/26/2019	-0.30 / -0.63%	48.00	48.30	47.00	47.70	47.50	23.32	207,400
11/25/2019	-0.90 / -1.84%	48.20	48.40	47.00	48.00	47.76	23.47	228,700
11/22/2019	-0.70 / -1.41%	49.50	49.60	48.00	48.80	48.93	23.86	219,500
11/21/2019	+0.10 / +0.20%	49.40	49.50	48.90	49.50	49.14	24.20	159,600
11/20/2019	-0.10 / -0.20%	49.80	50.00	49.10	49.40	49.35	24.15	133,900
11/19/2019	+0.90 / +1.85%	48.50	49.70	48.40	49.50	49.08	24.20	245,600
11/18/2019	+0.50 / +1.04%	48.40	48.70	48.00	48.60	48.47	23.76	108,000
11/15/2019	+0.10 / +0.21%	48.20	48.90	47.20	48.30	48.11	23.61	289,700
11/14/2019	-0.80 / -1.63%	49.20	49.20	47.70	48.20	48.30	23.56	242,700
11/13/2019	-0.20 / -0.41%	48.00	49.20	48.00	49.00	48.83	23.96	118,900
11/12/2019	+0.10 / +0.20%	49.20	49.30	48.50	49.20	48.94	24.05	146,900
11/11/2019	-0.80 / -1.60%	49.50	49.70	48.80	49.10	49.17	24.00	264,500
11/8/2019	+0.10 / +0.20%	49.90	50.30	49.10	49.90	49.86	24.40	165,300
11/7/2019	-0.70 / -1.39%	50.80	51.00	49.40	49.80	50.01	24.35	242,100
11/6/2019	+0.50 / +1.00%	50.10	51.10	50.00	50.50	50.63	24.69	395,900
11/5/2019	+1.20 / +2.46%	48.90	50.10	48.60	50.00	49.54	24.44	318,800
11/4/2019	-0.30 / -0.61%	49.20	49.60	48.60	48.80	48.88	23.86	194,513
11/1/2019	-0.50 / -1.00%	49.80	50.00	48.70	49.30	49.10	24.10	237,800
10/31/2019	+0.30 / +0.61%	49.50	50.50	49.20	49.80	49.87	24.35	412,592
10/30/2019	-0.70 / -1.39%	49.80	50.10	49.00	49.50	49.57	24.20	259,000
10/29/2019	-0.40 / -0.79%	51.00	51.00	49.80	50.20	50.35	24.54	131,000
10/28/2019	-0.70 / -1.36%	51.00	51.90	50.30	50.60	50.73	24.74	198,800
10/25/2019	+0.60 / +1.19%	50.00	51.90	50.00	51.00	51.32	24.93	383,100
10/24/2019	+1.80 / +3.70%	48.70	50.60	48.70	50.40	49.98	24.64	280,900
10/23/2019	+0.40 / +0.83%	48.20	49.40	48.20	48.60	48.63	23.76	138,300
10/22/2019	-0.70 / -1.43%	49.10	49.10	48.10	48.20	48.46	23.56	189,800
10/21/2019	-0.50 / -1.01%	50.00	51.00	48.30	48.90	48.90	23.91	237,400

<<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