Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/13/2018	+1.70 / +7.02%	24.50	25.90	24.50	25.90	24.57	9.18	8,608
2/12/2018	-0.10 / -0.41%	24.20	24.20	24.20	24.20	24.20	8.58	5,200
2/9/2018	0.00 / 0.00%	24.80	24.80	22.70	24.70	24.25	8.76	4,266
2/8/2018	-0.20 / -0.80%	22.10	24.70	22.10	24.70	23.29	8.76	2,788
2/7/2018	0.00 / 0.00%	24.90	24.90	24.90	24.90	24.90	8.83	120
2/6/2018	-0.10 / -0.40%	24.90	24.90	24.90	24.90	24.90	8.83	105
2/5/2018	+0.80 / +3.31%	23.50	25.00	23.50	25.00	24.23	8.86	1,800
2/2/2018	-0.10 / -0.40%	24.50	24.90	23.40	24.90	24.21	8.83	25,100
2/1/2018	-0.40 / -1.57%	24.80	25.00	24.50	25.00	24.91	8.86	19,100
1/31/2018	-0.10 / -0.39%	24.80	25.40	24.80	25.40	24.80	9.01	54,100
1/30/2018	-0.30 / -1.16%	24.80	25.70	24.60	25.50	24.82	9.04	13,436
1/29/2018	+0.20 / +0.78%	25.90	25.90	25.00	25.80	25.55	9.15	10,281
1/26/2018	+0.60 / +2.37%	25.50	25.90	25.30	25.90	25.61	9.18	68,410
1/25/2018	-0.20 / -0.78%	25.30	25.50	24.70	25.30	25.26	8.97	53,700
1/24/2018	0.00 / 0.00%	25.70	25.70	25.00	25.50	25.35	9.04	16,600
1/23/2018	-0.30 / -1.16%	25.20	26.00	25.20	25.50	25.29	9.04	13,600
1/22/2018	+1.20 / +4.88%	25.90	26.20	24.70	25.80	25.20	9.15	38,150
1/19/2018	+0.20 / +0.80%	24.90	25.20	24.40	25.20	24.59	8.93	26,300
1/18/2018	-0.60 / -2.34%	25.50	25.50	24.00	25.00	24.37	8.86	22,510
1/17/2018	0.00 / 0.00%	25.90	25.90	24.70	25.60	25.03	9.08	5,733
1/16/2018	-0.10 / -0.39%	26.20	26.20	25.60	25.60	25.93	9.08	350
1/15/2018	0.00 / 0.00%	25.00	25.70	24.60	25.70	24.87	9.11	10,700
1/12/2018	-1.80 / -6.67%	25.30	26.20	25.10	25.20	25.68	8.93	13,400
1/11/2018	+1.70 / +6.72%	27.00	27.30	25.20	27.00	26.21	9.57	8,300
1/10/2018	-0.30 / -1.17%	26.40	28.00	25.10	25.30	27.26	8.97	45,391
1/9/2018	-0.40 / -1.54%	25.80	25.80	25.00	25.60	25.24	9.08	10,143
1/8/2018	-0.20 / -0.76%	25.60	26.00	25.20	26.00	25.50	9.22	7,600
1/5/2018	-0.20 / -0.76%	26.50	27.00	25.50	26.20	26.15	9.29	4,235
1/4/2018	+0.40 / +1.54%	26.00	26.50	26.00	26.40	26.18	9.36	6,600
1/3/2018	+0.20 / +0.78%	26.20	26.50	25.80	26.00	26.13	9.22	20,836

<<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