Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2019	-1.20 / -2.98%	40.60	40.80	39.00	39.10	39.79	19.12	323,800
12/27/2019	-0.10 / -0.25%	40.80	40.80	40.00	40.60	40.32	19.85	121,100
12/26/2019	-0.10 / -0.25%	41.00	41.40	40.00	40.70	40.72	19.90	180,900
12/25/2019	+0.20 / +0.49%	41.00	41.00	39.90	40.80	40.24	19.95	195,100
12/24/2019	-0.40 / -0.98%	41.00	41.50	40.10	40.60	40.90	19.85	215,300
12/23/2019	+0.70 / +1.74%	40.60	41.70	40.50	41.00	41.20	20.04	290,000
12/20/2019	+0.40 / +1.00%	40.80	40.80	39.80	40.50	40.26	19.80	208,700
12/19/2019	-1.80 / -4.30%	41.00	42.50	39.80	40.10	40.81	19.60	432,400
12/18/2019	-1.50 / -3.46%	43.50	43.70	41.00	41.90	42.42	20.48	237,300
12/17/2019	-0.40 / -0.91%	43.70	44.40	42.60	43.40	43.56	21.22	234,800
12/16/2019	-0.10 / -0.23%	43.90	44.10	42.40	43.80	43.56	21.41	385,100
12/13/2019	+0.10 / +0.23%	44.00	44.40	43.40	43.90	43.90	21.46	262,900
12/12/2019	+0.50 / +1.15%	44.40	44.50	43.50	43.80	44.06	21.41	233,600
12/11/2019	+3.90 / +9.90%	40.50	44.20	40.00	43.30	41.76	21.17	735,800
12/10/2019	-1.00 / -2.48%	40.40	40.60	38.20	39.40	39.41	19.26	165,900
12/9/2019	+0.30 / +0.75%	40.10	40.50	39.70	40.40	40.06	19.75	113,300
12/6/2019	-0.40 / -0.99%	40.90	41.00	39.50	40.20	40.10	19.65	246,900
12/5/2019	-0.40 / -0.98%	41.70	41.90	39.80	40.60	40.60	19.85	304,700
12/4/2019	+1.00 / +2.50%	40.00	41.60	40.00	41.00	40.67	20.04	281,600
12/3/2019	-1.40 / -3.38%	41.90	42.00	39.00	40.00	40.15	19.56	440,100
12/2/2019	-4.70 / -10.20%	45.50	45.90	39.80	41.40	42.19	20.24	709,700
11/29/2019	-0.90 / -1.93%	46.60	47.00	45.60	45.70	46.09	22.34	208,700
11/28/2019	0.00 / 0.00%	46.90	47.00	46.00	46.60	46.35	22.78	284,500
11/27/2019	-1.10 / -2.31%	46.80	47.90	46.30	46.60	47.04	22.78	257,000
11/26/2019	-0.30 / -0.63%	48.00	48.30	47.00	47.70	47.50	23.32	207,400
11/25/2019	-0.90 / -1.84%	48.20	48.40	47.00	48.00	47.76	23.47	228,700
11/22/2019	-0.70 / -1.41%	49.50	49.60	48.00	48.80	48.93	23.86	219,500
11/21/2019	+0.10 / +0.20%	49.40	49.50	48.90	49.50	49.14	24.20	159,600
11/20/2019	-0.10 / -0.20%	49.80	50.00	49.10	49.40	49.35	24.15	133,900
11/19/2019	+0.90 / +1.85%	48.50	49.70	48.40	49.50	49.08	24.20	245,600

<<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