Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/10/2020	-0.50 / -0.86%	58.20	58.40	57.20	57.90	57.76	33.58	1,006,000
12/9/2020	-0.20 / -0.34%	59.00	59.00	57.10	58.20	58.38	33.76	938,600
12/8/2020	+1.70 / +2.98%	58.00	59.00	57.50	58.70	58.36	34.05	803,700
12/7/2020	+2.50 / +4.50%	57.00	58.00	56.00	58.00	57.03	33.64	926,600
12/4/2020	-0.50 / -0.87%	57.20	57.60	50.10	57.10	55.50	33.12	1,712,900
12/3/2020	+1.00 / +1.77%	58.50	59.50	57.00	57.60	57.60	33.41	869,300
12/2/2020	+3.90 / +7.14%	56.00	59.00	54.60	58.50	56.59	33.93	1,156,100
12/1/2020	-0.60 / -1.06%	55.50	57.90	53.80	55.90	54.63	32.42	3,306,800
11/30/2020	-1.90 / -3.27%	58.40	58.90	55.40	56.20	56.47	32.60	936,200
11/27/2020	+0.40 / +0.69%	58.10	59.30	57.40	58.20	58.12	33.76	537,500
11/26/2020	-2.30 / -3.83%	59.50	60.00	56.50	57.80	57.80	33.53	1,049,800
11/25/2020	-2.80 / -4.49%	61.80	62.90	59.10	59.50	60.15	34.51	1,055,600
11/24/2020	-1.80 / -2.83%	64.00	64.90	60.20	61.80	62.35	35.85	1,258,200
11/23/2020	+4.50 / +7.58%	61.00	65.00	61.00	63.90	63.58	37.07	1,411,300
11/20/2020	+5.70 / +10.16%	57.70	62.00	57.50	61.80	59.44	35.85	959,500
11/19/2020	+3.40 / +6.27%	54.40	58.00	53.90	57.60	56.12	33.41	758,000
11/18/2020	+1.40 / +2.65%	53.70	54.80	53.50	54.20	54.24	31.44	624,400
11/17/2020	+2.10 / +4.07%	51.20	53.90	51.20	53.70	52.77	31.15	865,700
11/16/2020	0.00 / 0.00%	51.60	52.20	51.00	51.40	51.57	29.81	707,700
11/13/2020	+1.50 / +2.99%	50.60	52.00	50.40	51.70	51.42	29.99	282,300
11/12/2020	-0.50 / -0.98%	50.50	50.80	49.60	50.30	50.20	29.18	594,600
11/11/2020	-0.60 / -1.17%	51.50	51.50	50.50	50.80	50.82	29.47	315,500
11/10/2020	+0.10 / +0.19%	51.00	52.00	51.00	51.40	51.51	29.81	471,000
11/9/2020	+3.20 / +6.65%	48.10	51.50	48.10	51.30	50.33	29.76	877,300
11/6/2020	0.00 / 0.00%	48.00	48.20	47.80	48.20	48.08	27.96	244,500
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

<<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