Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/18/2019	+0.70 / +1.44%	48.70	50.10	48.50	49.20	49.36	24.05	195,300
10/17/2019	-0.60 / -1.22%	49.00	49.50	48.20	48.50	48.75	23.71	501,700
10/16/2019	-1.50 / -2.96%	50.80	51.40	48.80	49.10	49.91	24.00	409,700
10/15/2019	-0.10 / -0.20%	50.90	52.00	50.00	50.60	50.90	24.74	871,900
10/14/2019	+0.30 / +0.60%	51.00	52.00	50.10	50.70	51.26	24.79	320,800
10/11/2019	-0.20 / -0.39%	51.30	51.50	50.10	50.90	50.43	24.88	358,900
10/10/2019	+0.30 / +0.59%	51.00	52.40	50.80	51.10	51.42	24.98	358,200
10/9/2019	+3.00 / +6.28%	47.50	51.00	47.30	50.80	49.98	24.84	792,100
10/8/2019	+0.10 / +0.21%	47.70	48.00	47.00	47.80	47.48	23.37	267,100
10/7/2019	-0.50 / -1.04%	48.40	49.00	46.60	47.70	47.90	23.32	216,000
10/4/2019	-0.10 / -0.21%	47.80	48.90	47.80	48.30	48.24	23.61	191,000
10/3/2019	+0.60 / +1.26%	48.00	48.50	47.00	48.40	47.57	23.66	358,800
10/2/2019	-1.00 / -2.05%	49.00	49.20	47.80	47.80	48.61	23.37	335,800
10/1/2019	+2.00 / +4.27%	47.00	49.10	46.90	48.80	48.17	23.86	603,700
9/30/2019	+0.50 / +1.08%	47.00	47.80	46.60	46.80	47.08	22.88	365,500
9/27/2019	+1.80 / +4.03%	44.60	46.90	44.60	46.50	46.34	22.73	390,800
9/26/2019	+2.00 / +4.68%	42.90	45.00	42.90	44.70	44.41	21.85	307,300
9/25/2019	-1.10 / -2.51%	43.60	44.00	42.20	42.70	43.03	20.88	223,400

<<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