Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/3/2023	+2.30 / +3.06%	75.80	77.60	75.00	77.50	76.56	74.28	284,000
11/2/2023	+1.60 / +2.17%	73.60	75.40	73.60	75.20	75.03	72.08	719,300
11/1/2023	+2.50 / +3.52%	70.90	73.60	70.80	73.60	72.07	70.54	194,200
10/31/2023	-1.50 / -2.07%	72.50	73.00	71.10	71.10	72.23	68.15	272,400
10/30/2023	-2.40 / -3.20%	74.50	74.60	72.60	72.60	73.82	69.59	64,500
10/27/2023	+1.30 / +1.76%	74.80	75.50	72.60	75.00	73.90	71.89	1,139,700
10/26/2023	-2.20 / -2.90%	75.10	75.10	72.70	73.70	73.81	70.64	415,100
10/25/2023	-1.30 / -1.68%	76.70	77.90	75.90	75.90	76.68	72.75	104,100
10/24/2023	+2.20 / +2.93%	74.20	77.40	74.20	77.20	76.10	73.99	322,200
10/23/2023	-1.00 / -1.32%	75.20	76.00	74.50	75.00	75.13	71.89	656,300
10/20/2023	+0.70 / +0.93%	75.90	76.10	74.00	76.00	74.90	72.84	185,900
10/19/2023	-0.20 / -0.26%	75.60	77.00	74.00	75.30	75.69	72.17	537,600
10/18/2023	+0.30 / +0.40%	75.60	76.80	74.80	75.50	75.82	72.36	533,100
10/17/2023	-4.40 / -5.53%	79.60	80.50	75.20	75.20	78.16	72.08	241,500
10/16/2023	-1.40 / -1.73%	81.20	81.30	79.50	79.60	80.12	76.29	187,400
10/13/2023	0.00 / 0.00%	80.10	81.00	79.30	81.00	80.18	77.64	253,900
10/12/2023	+0.50 / +0.62%	80.40	81.00	80.30	81.00	80.68	77.64	222,900
10/11/2023	+0.50 / +0.63%	80.10	80.50	79.00	80.50	79.69	77.16	170,600
10/10/2023	+0.60 / +0.76%	79.90	81.70	79.50	80.00	80.74	76.68	406,600
10/9/2023	+0.90 / +1.15%	78.50	79.90	78.00	79.40	79.02	76.10	440,400
10/6/2023	+1.40 / +1.82%	77.10	78.70	76.40	78.50	77.30	75.24	206,400
10/5/2023	-0.70 / -0.90%	78.10	78.20	77.00	77.10	77.59	73.90	140,300
10/4/2023	+1.10 / +1.43%	75.10	78.20	75.10	77.80	77.17	74.57	255,500
10/3/2023	-2.10 / -2.66%	77.50	78.40	76.30	76.70	77.13	73.51	413,400
10/2/2023	+0.90 / +1.16%	78.70	79.80	78.10	78.80	79.09	75.53	289,800
9/29/2023	+1.30 / +1.70%	77.60	78.60	76.80	77.90	77.92	74.67	362,500
9/28/2023	+0.60 / +0.79%	76.50	77.40	76.10	76.60	76.67	73.42	625,500
9/27/2023	+1.10 / +1.47%	75.60	76.20	73.50	76.00	75.26	72.84	1,371,500
9/26/2023	+0.40 / +0.54%	74.00	77.70	74.00	74.90	75.94	71.79	512,000
9/25/2023	-1.30 / -1.72%	76.30	78.00	74.50	74.50	76.83	71.41	596,800

<<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