Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2021	+0.40 / +0.49%	81.50	82.40	80.90	81.90	81.40	62.12	512,500
12/8/2021	+0.70 / +0.87%	81.90	83.80	80.60	81.30	81.50	61.67	619,500
12/7/2021	+1.40 / +1.74%	80.50	81.90	80.20	81.90	80.60	62.12	2,858,800
12/6/2021	-2.10 / -2.54%	82.60	82.60	78.80	80.50	80.50	61.06	768,664
12/3/2021	-0.50 / -0.61%	82.60	83.80	81.10	81.90	82.60	62.12	829,200
12/2/2021	+0.60 / +0.73%	82.60	83.00	82.00	82.90	82.41	62.88	305,700
12/1/2021	0.00 / 0.00%	82.90	83.00	81.70	82.60	82.30	62.65	608,300
11/30/2021	+0.80 / +0.97%	82.20	83.30	82.00	83.00	82.60	62.96	792,700
11/29/2021	-1.50 / -1.79%	83.00	83.00	81.40	82.50	82.20	62.58	552,800
11/26/2021	-1.00 / -1.18%	85.70	85.70	83.30	83.90	84.00	63.64	966,900
11/25/2021	+2.50 / +3.04%	83.00	86.20	82.50	84.80	84.90	64.32	1,160,500
11/24/2021	+2.00 / +2.47%	81.50	83.20	81.40	83.00	82.30	62.96	1,041,300
11/23/2021	+0.30 / +0.37%	81.50	81.50	80.50	81.30	81.00	61.67	524,400
11/22/2021	+0.60 / +0.75%	81.00	82.30	80.30	80.90	81.00	61.36	761,000
11/19/2021	-1.10 / -1.36%	81.00	81.90	78.80	80.00	80.30	60.68	1,277,100
11/18/2021	-0.80 / -0.98%	82.00	82.00	80.50	81.00	81.10	61.44	935,200
11/17/2021	+0.70 / +0.86%	81.20	82.60	81.20	81.90	81.80	62.12	650,442
11/16/2021	+1.20 / +1.49%	80.80	83.20	79.20	82.00	81.20	62.20	1,100,500
11/15/2021	-1.80 / -2.19%	82.40	83.10	79.60	80.40	80.80	60.99	2,238,800
11/12/2021	-1.90 / -2.25%	84.30	84.30	81.30	82.40	82.20	62.50	2,104,542
11/11/2021	-0.80 / -0.94%	85.70	85.70	83.70	84.50	84.30	64.10	1,068,400
11/10/2021	-0.40 / -0.46%	86.30	86.90	84.60	85.70	85.30	65.01	827,900
11/9/2021	-1.20 / -1.37%	87.50	87.50	85.60	86.30	86.10	65.46	973,242
11/8/2021	-0.80 / -0.91%	88.40	89.30	86.10	87.50	87.49	66.37	1,296,800
11/5/2021	-0.30 / -0.34%	88.50	89.30	87.80	88.90	88.30	67.43	530,151
11/4/2021	+0.30 / +0.34%	88.00	90.00	88.00	89.00	89.20	67.51	924,842
11/3/2021	+0.20 / +0.23%	88.30	90.50	87.20	88.50	88.70	67.13	1,072,600
11/2/2021	0.00 / 0.00%	88.70	89.00	87.90	88.90	88.30	67.43	802,300
11/1/2021	+0.30 / +0.34%	88.30	90.20	87.80	88.50	88.90	67.13	775,742
10/29/2021	+1.70 / +1.95%	87.10	89.00	87.10	88.80	88.20	67.36	761,300

<<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