Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/15/2022	+1.00 / +1.84%	54.00	55.80	54.00	55.30	55.29	52.27	289,200
12/14/2022	+1.30 / +2.45%	54.00	54.70	53.00	54.30	54.04	51.33	337,500
12/13/2022	+0.50 / +0.95%	52.60	53.00	51.20	53.00	52.14	50.10	272,700
12/12/2022	+1.30 / +2.54%	51.20	53.40	51.20	52.50	52.70	49.63	363,400
12/9/2022	+0.80 / +1.59%	50.50	51.70	50.30	51.20	51.00	48.40	233,300
12/8/2022	+2.50 / +5.22%	48.80	51.20	48.75	50.40	50.43	47.64	514,900
12/7/2022	-2.40 / -4.77%	49.75	51.00	47.90	47.90	49.03	45.28	489,900
12/6/2022	-1.70 / -3.27%	51.50	53.10	49.60	50.30	51.32	47.55	562,000
12/5/2022	+0.10 / +0.19%	52.10	53.60	51.80	52.00	52.45	49.15	375,600
12/2/2022	+2.50 / +5.06%	49.10	52.20	48.00	51.90	50.58	49.06	331,700
12/1/2022	-3.10 / -5.90%	53.10	53.80	49.20	49.40	51.33	46.70	701,600
11/30/2022	+2.90 / +5.85%	50.00	52.80	49.10	52.50	51.20	49.63	621,600
11/29/2022	+1.45 / +3.01%	49.10	49.90	48.00	49.60	49.02	46.89	1,996,910
11/28/2022	+3.15 / +7.00%	45.70	48.15	45.70	48.15	47.79	45.51	339,600
11/25/2022	+1.40 / +3.21%	43.65	45.00	43.65	45.00	44.65	42.54	225,000
11/24/2022	-0.50 / -1.13%	43.90	44.05	42.50	43.60	43.15	41.21	351,600
11/23/2022	+1.45 / +3.40%	42.10	44.15	42.10	44.10	43.19	41.69	438,700
11/22/2022	+0.55 / +1.31%	42.00	43.50	41.15	42.65	42.62	40.32	341,900
11/21/2022	+1.50 / +3.69%	41.00	42.75	41.00	42.10	41.91	39.80	327,500
11/18/2022	+0.65 / +1.63%	40.40	40.60	37.30	40.60	39.20	38.38	361,600
11/17/2022	+0.55 / +1.40%	39.50	40.50	39.50	39.95	40.09	37.76	286,600
11/16/2022	+1.70 / +4.51%	35.10	39.70	35.10	39.40	36.72	37.24	988,500
11/15/2022	-2.80 / -6.91%	37.70	37.70	37.70	37.70	37.70	35.64	107,700
11/14/2022	-3.00 / -6.90%	41.10	42.20	40.50	40.50	41.09	38.28	299,900
11/11/2022	+0.90 / +2.11%	45.30	45.30	42.10	43.50	43.25	41.12	869,000
11/10/2022	-3.20 / -6.99%	45.00	45.40	42.60	42.60	43.40	40.27	408,800
11/9/2022	+0.40 / +0.88%	46.20	46.60	45.00	45.80	46.01	43.29	289,400
11/8/2022	-0.85 / -1.84%	45.00	46.30	44.05	45.40	45.35	42.92	404,800
11/7/2022	-3.45 / -6.94%	49.85	50.00	46.25	46.25	47.14	43.72	550,800
11/4/2022	-2.60 / -4.97%	52.50	52.50	49.20	49.70	50.10	46.98	549,000

<<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