Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2019	0.00 / 0.00%	20.30	20.30	19.60	20.00	19.71	8.17	39,300
1/31/2019	-0.40 / -1.96%	20.10	20.20	19.80	20.00	19.89	8.17	4,600
1/30/2019	+0.10 / +0.49%	20.30	20.40	19.80	20.40	20.15	8.33	24,200
1/29/2019	+0.20 / +1.00%	20.50	20.50	19.50	20.30	20.15	8.29	112,600
1/28/2019	-0.20 / -0.99%	20.20	20.30	19.60	20.10	20.06	8.21	54,800
1/25/2019	+0.20 / +1.01%	20.00	20.40	19.70	20.00	20.26	8.17	31,500
1/24/2019	-0.40 / -1.98%	20.00	20.10	19.80	19.80	20.00	8.09	8,400
1/23/2019	0.00 / 0.00%	20.00	20.20	19.60	20.20	20.09	8.25	13,100
1/22/2019	+0.30 / +1.51%	20.60	22.50	19.30	20.20	20.10	8.25	4,400
1/21/2019	-0.70 / -3.40%	20.20	20.20	19.20	19.90	19.81	8.13	21,800
1/18/2019	-0.10 / -0.48%	20.70	20.70	20.20	20.60	20.56	8.42	6,000
1/17/2019	0.00 / 0.00%	20.60	20.70	20.50	20.70	20.69	8.46	12,500
1/16/2019	+0.20 / +0.98%	20.90	20.90	20.50	20.70	20.62	8.46	28,500
1/15/2019	-0.10 / -0.49%	20.00	20.80	20.00	20.50	20.46	8.38	11,000
1/14/2019	+0.20 / +0.98%	20.40	20.60	20.40	20.60	20.44	8.42	11,100
1/11/2019	+0.40 / +2.00%	20.40	20.60	20.00	20.40	20.40	8.33	24,500
1/10/2019	-0.30 / -1.48%	20.20	20.70	19.80	20.00	20.35	8.17	98,100
1/9/2019	-0.10 / -0.49%	20.40	20.40	20.00	20.30	20.15	8.29	6,700
1/8/2019	-0.10 / -0.49%	20.30	20.40	20.10	20.40	20.26	8.33	32,600
1/7/2019	+0.60 / +3.02%	20.40	20.50	20.30	20.50	20.37	8.38	6,100
1/4/2019	-0.30 / -1.46%	20.40	20.40	19.90	20.20	19.94	8.25	11,200
1/3/2019	-0.10 / -0.49%	21.00	21.00	20.00	20.50	20.31	8.38	74,300
1/2/2019	+0.20 / +0.98%	20.70	21.00	20.10	20.60	20.62	8.42	61,400
12/28/2018	-0.10 / -0.49%	20.50	20.50	20.40	20.50	20.42	8.38	21,900
12/27/2018	-0.10 / -0.48%	20.90	20.90	20.20	20.60	20.65	8.42	55,800
12/26/2018	0.00 / 0.00%	20.80	21.00	20.40	20.70	20.54	8.46	51,400
12/25/2018	-0.30 / -1.43%	21.00	21.00	20.00	20.70	20.07	8.46	24,000
12/24/2018	+0.30 / +1.45%	20.50	21.30	20.20	21.00	20.65	8.58	74,100
12/21/2018	-0.50 / -2.33%	21.00	21.50	20.50	21.00	20.67	8.58	4,400
12/20/2018	-0.10 / -0.46%	22.00	22.00	21.00	21.50	21.30	8.78	35,400

<<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