Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/16/2023	+5.60 / +7.00%	79.40	85.60	79.40	85.60	84.07	82.05	3,190,500
11/15/2023	+0.50 / +0.63%	80.50	80.70	79.30	80.00	80.12	76.68	775,800
11/14/2023	+0.60 / +0.76%	80.40	80.40	79.10	79.50	79.89	76.20	720,700
11/13/2023	-0.30 / -0.38%	79.20	79.70	78.60	78.90	79.23	75.62	66,100
11/10/2023	-1.40 / -1.74%	80.00	80.30	79.20	79.20	79.80	75.91	817,400
11/9/2023	+0.70 / +0.88%	79.90	81.60	79.50	80.60	80.66	77.25	256,700
11/8/2023	+2.60 / +3.36%	77.30	79.90	77.10	79.90	78.60	76.58	277,300
11/7/2023	-0.50 / -0.64%	77.80	78.00	76.90	77.30	77.50	74.09	129,200
11/6/2023	+0.30 / +0.39%	78.50	78.50	76.50	77.80	77.72	74.57	130,100
11/3/2023	+2.30 / +3.06%	75.80	77.60	75.00	77.50	76.56	74.28	284,000
11/2/2023	+1.60 / +2.17%	73.60	75.40	73.60	75.20	75.03	72.08	719,300
11/1/2023	+2.50 / +3.52%	70.90	73.60	70.80	73.60	72.07	70.54	194,200
10/31/2023	-1.50 / -2.07%	72.50	73.00	71.10	71.10	72.23	68.15	272,400
10/30/2023	-2.40 / -3.20%	74.50	74.60	72.60	72.60	73.82	69.59	64,500
10/27/2023	+1.30 / +1.76%	74.80	75.50	72.60	75.00	73.90	71.89	1,139,700
10/26/2023	-2.20 / -2.90%	75.10	75.10	72.70	73.70	73.81	70.64	415,100
10/25/2023	-1.30 / -1.68%	76.70	77.90	75.90	75.90	76.68	72.75	104,100
10/24/2023	+2.20 / +2.93%	74.20	77.40	74.20	77.20	76.10	73.99	322,200

<<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