Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/3/2022	-1.30 / -2.43%	53.70	53.70	52.30	52.30	52.85	49.44	326,200
11/2/2022	-1.10 / -2.01%	54.80	54.80	53.30	53.60	53.99	50.67	257,600
11/1/2022	-0.60 / -1.08%	55.40	56.00	54.70	54.70	55.22	51.71	293,900
10/31/2022	+0.70 / +1.28%	55.00	55.40	53.60	55.30	54.70	52.27	265,500
10/28/2022	+1.00 / +1.87%	54.00	55.70	54.00	54.60	54.99	51.61	383,600
10/27/2022	+2.10 / +4.08%	51.50	53.80	51.10	53.60	52.70	50.67	298,300
10/26/2022	-0.40 / -0.77%	52.00	52.90	50.00	51.50	51.32	48.68	253,000
10/25/2022	0.00 / 0.00%	51.90	54.00	48.50	51.90	51.85	49.06	434,500
10/24/2022	-3.90 / -6.99%	55.80	56.10	51.90	51.90	53.45	49.06	525,300
10/21/2022	-4.20 / -7.00%	59.50	60.00	55.80	55.80	57.04	52.75	505,300
10/20/2022	-0.70 / -1.15%	60.30	60.70	59.60	60.00	60.06	56.72	308,162
10/19/2022	+0.70 / +1.17%	60.00	60.90	59.60	60.70	60.21	57.38	346,000
10/18/2022	0.00 / 0.00%	61.20	61.30	59.90	60.00	60.58	56.72	359,100
10/17/2022	+0.20 / +0.33%	59.80	60.40	58.50	60.00	59.46	56.72	235,100
10/14/2022	0.00 / 0.00%	60.80	61.30	59.60	59.80	60.14	56.53	355,100
10/13/2022	-0.90 / -1.48%	61.50	61.50	59.10	59.80	59.97	56.53	271,500
10/12/2022	+3.70 / +6.49%	57.50	60.90	57.10	60.70	59.76	57.38	503,100
10/11/2022	-0.10 / -0.18%	57.20	58.40	55.10	57.00	56.68	53.88	585,200
10/10/2022	+2.50 / +4.58%	54.50	57.60	54.00	57.10	56.11	53.97	342,200
10/7/2022	-2.80 / -4.88%	55.70	57.40	54.00	54.60	54.99	51.61	458,500
10/6/2022	-1.20 / -2.05%	57.90	58.60	56.20	57.40	57.56	54.26	286,300
10/5/2022	+2.30 / +4.09%	57.30	59.70	57.30	58.60	58.48	55.39	200,200
10/4/2022	+0.50 / +0.90%	58.50	58.50	55.60	56.30	56.61	53.22	284,700
10/3/2022	-4.20 / -7.00%	60.00	60.30	55.80	55.80	57.50	52.75	669,800
9/30/2022	-2.20 / -3.54%	62.00	62.40	58.00	60.00	59.68	56.72	908,800
9/29/2022	-0.20 / -0.32%	64.10	65.00	62.20	62.20	63.52	58.80	214,500
9/28/2022	-4.60 / -6.87%	66.90	66.90	62.40	62.40	64.55	58.98	482,000
9/27/2022	-1.30 / -1.90%	68.50	68.60	67.00	67.00	67.56	63.33	262,900
9/26/2022	-2.40 / -3.39%	70.70	70.70	67.00	68.30	68.32	64.56	399,800
9/23/2022	+0.10 / +0.14%	70.60	72.30	70.10	70.70	71.40	66.83	194,000

<<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