Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2023	-0.60 / -0.66%	91.00	91.00	90.10	90.20	90.50	86.45	178,400
12/27/2023	-0.70 / -0.77%	91.30	92.10	90.80	90.80	91.57	87.03	403,000
12/26/2023	-0.50 / -0.54%	93.00	93.00	90.10	91.50	90.98	87.70	674,100
12/25/2023	+2.60 / +2.91%	90.20	92.00	89.30	92.00	90.82	88.18	520,900
12/22/2023	+2.60 / +3.00%	87.20	90.20	87.10	89.40	88.56	85.69	285,100
12/21/2023	-0.10 / -0.12%	86.60	86.90	86.00	86.80	86.40	83.20	109,800
12/20/2023	0.00 / 0.00%	87.60	87.60	85.80	86.90	86.69	83.29	87,000
12/19/2023	+0.30 / +0.35%	86.60	87.40	85.80	86.90	86.24	83.29	433,900
12/18/2023	-1.00 / -1.14%	87.60	87.60	86.00	86.60	86.63	83.00	295,600
12/15/2023	-1.00 / -1.13%	88.00	88.80	87.60	87.60	88.06	83.96	279,300
12/14/2023	-0.80 / -0.89%	89.60	90.10	88.60	88.60	89.58	84.92	280,000
12/13/2023	-1.90 / -2.08%	91.80	92.30	89.30	89.40	90.35	85.69	329,400
12/12/2023	+1.70 / +1.90%	90.20	91.50	88.80	91.30	90.16	87.51	349,600
12/11/2023	-0.90 / -0.99%	90.50	91.30	89.20	89.60	90.10	85.88	216,400
12/8/2023	0.00 / 0.00%	90.50	92.00	89.40	90.50	90.75	86.74	858,700
12/7/2023	+1.80 / +2.03%	88.70	91.00	88.50	90.50	89.77	86.74	462,200
12/6/2023	-0.90 / -1.00%	89.10	90.20	88.20	88.70	89.14	85.02	733,000
12/5/2023	-1.30 / -1.43%	90.90	92.10	89.40	89.60	90.61	85.88	420,800
12/4/2023	+0.20 / +0.22%	90.70	90.90	89.80	90.90	90.37	87.13	484,700
12/1/2023	-1.30 / -1.41%	91.10	91.90	89.70	90.70	90.68	86.93	263,000
11/30/2023	+1.30 / +1.43%	90.00	92.00	89.50	92.00	91.18	88.18	663,400
11/29/2023	+3.10 / +3.54%	87.70	91.00	86.70	90.70	89.01	86.93	578,400
11/28/2023	+1.10 / +1.27%	85.20	87.60	85.00	87.60	86.34	83.96	183,500
11/27/2023	-1.50 / -1.70%	88.10	88.10	86.50	86.50	87.03	82.91	438,000
11/24/2023	+4.40 / +5.26%	84.20	88.20	82.10	88.00	84.86	84.35	839,400
11/23/2023	-4.50 / -5.11%	88.10	88.40	83.60	83.60	85.97	80.13	361,400
11/22/2023	0.00 / 0.00%	88.10	89.40	86.70	88.10	87.88	84.44	1,093,700
11/21/2023	+3.20 / +3.77%	84.90	89.00	84.90	88.10	87.35	84.44	1,135,500
11/20/2023	-1.40 / -1.62%	85.00	85.90	83.80	84.90	84.74	81.37	733,600
11/17/2023	+0.70 / +0.82%	87.10	88.90	86.00	86.30	86.79	82.72	493,300

<<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