Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2023	0.00 / 0.00%	56.40	57.90	55.80	57.00	56.82	53.88	142,600
2/14/2023	-0.60 / -1.04%	57.60	58.50	56.60	57.00	57.44	53.88	98,500
2/13/2023	-3.30 / -5.42%	60.20	60.30	57.40	57.60	58.48	54.45	196,700
2/10/2023	+0.10 / +0.16%	61.80	61.80	60.20	60.90	60.78	57.57	124,200
2/9/2023	-0.50 / -0.82%	61.30	61.30	60.70	60.80	60.97	57.47	115,300
2/8/2023	+0.40 / +0.66%	61.00	61.30	60.00	61.30	60.85	57.95	85,800
2/7/2023	+0.70 / +1.16%	60.40	60.90	60.00	60.90	60.55	57.57	148,600
2/6/2023	-1.60 / -2.59%	61.40	61.40	60.20	60.20	60.78	56.91	110,700
2/3/2023	+0.60 / +0.98%	61.00	61.80	61.00	61.80	61.20	58.42	214,500
2/2/2023	+0.20 / +0.33%	60.90	61.70	59.80	61.20	60.49	57.85	207,200
2/1/2023	-1.00 / -1.61%	62.00	64.00	60.20	61.00	61.76	57.66	344,500
1/31/2023	+1.10 / +1.81%	60.90	62.00	59.60	62.00	60.50	58.61	443,600
1/30/2023	+0.20 / +0.33%	60.70	61.90	60.60	60.90	60.94	57.57	275,700
1/27/2023	+1.90 / +3.23%	59.80	62.80	58.90	60.70	61.04	57.38	509,300
1/19/2023	-1.00 / -1.67%	59.80	60.90	58.40	58.80	58.98	55.58	186,800
1/18/2023	+3.60 / +6.41%	56.70	60.10	55.50	59.80	58.30	56.53	483,700
1/17/2023	+2.50 / +4.66%	53.90	56.60	53.70	56.20	55.38	53.12	235,000
1/16/2023	0.00 / 0.00%	54.60	54.60	52.80	53.70	53.54	50.76	166,900
1/13/2023	0.00 / 0.00%	53.90	54.70	53.60	53.70	54.27	50.76	251,700
1/12/2023	+0.10 / +0.19%	53.60	54.20	53.50	53.70	53.80	50.76	59,200
1/11/2023	+1.10 / +2.10%	53.00	53.90	52.50	53.60	53.23	50.67	143,000
1/10/2023	-0.30 / -0.57%	52.40	53.40	52.10	52.50	52.75	49.63	94,400
1/9/2023	+0.30 / +0.57%	52.60	52.90	52.40	52.80	52.60	49.91	80,500
1/6/2023	-0.70 / -1.32%	53.00	53.20	52.50	52.50	52.85	49.63	139,700
1/5/2023	+0.30 / +0.57%	52.90	53.50	52.30	53.20	52.87	50.29	143,900
1/4/2023	-0.10 / -0.19%	53.00	53.60	52.80	52.90	53.19	50.00	100,100
1/3/2023	+2.60 / +5.16%	50.40	53.00	50.40	53.00	52.11	50.10	169,400
12/30/2022	-0.20 / -0.40%	50.50	51.00	50.00	50.40	50.61	47.64	60,600
12/29/2022	-0.40 / -0.78%	51.00	51.00	50.60	50.60	50.79	47.83	156,700
12/28/2022	0.00 / 0.00%	50.50	51.10	50.30	51.00	50.77	48.21	114,400

<<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