Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2020	-0.20 / -0.41%	48.80	48.80	47.60	48.20	48.09	27.96	259,900
11/4/2020	+0.90 / +1.89%	47.60	48.90	47.50	48.40	48.29	28.07	903,700
11/3/2020	-0.10 / -0.21%	47.60	47.60	47.00	47.50	47.34	27.55	163,100
11/2/2020	+0.10 / +0.21%	47.50	47.80	47.20	47.60	47.45	27.61	100,300
10/30/2020	+0.40 / +0.85%	48.00	48.40	46.90	47.50	47.46	27.55	189,200
10/29/2020	+0.60 / +1.29%	46.00	48.40	45.30	47.10	46.86	27.32	306,400
10/28/2020	-1.00 / -2.11%	47.20	47.70	45.80	46.50	46.73	26.97	384,200
10/27/2020	-0.30 / -0.63%	47.50	47.90	47.00	47.50	47.46	27.55	188,000
10/26/2020	-0.70 / -1.44%	48.70	48.70	47.30	47.80	48.00	27.73	179,800
10/23/2020	+1.10 / +2.32%	47.60	49.20	47.60	48.60	48.53	28.19	385,400
10/22/2020	+0.40 / +0.85%	47.10	47.50	46.50	47.50	46.97	27.55	290,500
10/21/2020	-0.20 / -0.42%	47.20	47.30	46.80	47.10	47.10	27.32	390,500
10/20/2020	0.00 / 0.00%	47.30	47.40	46.90	47.30	47.18	27.44	234,400
10/19/2020	+0.30 / +0.64%	47.10	47.40	47.00	47.30	47.23	27.44	247,300
10/16/2020	+1.20 / +2.61%	45.90	47.50	45.90	47.10	47.00	27.32	694,000
10/15/2020	0.00 / 0.00%	45.50	46.10	45.50	45.90	45.90	26.62	186,000
10/14/2020	0.00 / 0.00%	45.80	46.00	45.30	45.90	45.52	26.62	274,500
10/13/2020	-0.10 / -0.22%	46.00	46.00	45.40	45.90	45.60	26.62	196,700
10/12/2020	0.00 / 0.00%	46.00	46.50	45.60	46.00	45.90	26.68	268,400
10/9/2020	+0.60 / +1.32%	45.60	46.40	45.50	46.20	45.99	26.80	374,900
10/8/2020	-0.60 / -1.30%	46.40	46.40	45.20	45.60	45.58	26.45	516,900
10/7/2020	-0.40 / -0.86%	46.40	46.80	45.80	46.20	46.25	26.80	681,100
10/6/2020	+0.60 / +1.30%	46.00	47.40	46.00	46.60	46.74	27.03	488,400
10/5/2020	+0.80 / +1.77%	45.30	46.10	45.20	46.00	45.62	26.68	453,815
10/2/2020	-0.40 / -0.88%	45.80	46.00	44.00	45.30	45.15	26.28	600,400
10/1/2020	-0.30 / -0.65%	46.20	46.40	45.50	45.70	45.79	26.51	361,800
9/30/2020	+2.20 / +5.02%	43.90	46.50	43.90	46.00	45.64	26.68	1,263,800
9/29/2020	-0.70 / -1.57%	44.30	45.10	43.00	43.80	44.16	25.41	631,400
9/28/2020	+0.40 / +0.91%	44.70	44.70	43.50	44.50	44.09	25.81	422,200
9/25/2020	-0.20 / -0.45%	44.50	44.70	43.80	44.20	44.10	25.64	278,700

<<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