Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2021	+1.30 / +1.49%	89.00	89.50	87.40	88.60	88.22	51.39	678,000
2/17/2021	+5.40 / +6.51%	84.10	89.70	84.10	88.40	87.34	51.28	698,500
2/9/2021	+2.60 / +3.19%	80.70	84.20	80.00	84.10	82.99	48.78	669,300
2/8/2021	-3.10 / -3.70%	84.30	85.00	79.00	80.70	81.53	46.81	618,300
2/5/2021	0.00 / 0.00%	84.40	85.00	82.80	84.30	83.80	48.90	548,600
2/4/2021	+2.00 / +2.43%	84.60	85.50	83.00	84.40	84.34	48.96	660,600
2/3/2021	+8.50 / +11.17%	77.00	85.10	77.00	84.60	82.36	49.07	950,000
2/2/2021	+1.20 / +1.58%	78.00	78.00	74.80	77.00	76.05	44.66	861,300
2/1/2021	+1.90 / +2.59%	75.00	78.00	73.40	75.30	75.82	43.68	529,900
1/29/2021	+8.60 / +12.25%	67.90	79.90	61.00	78.80	73.44	45.71	1,353,090
1/28/2021	-11.90 / -14.91%	77.80	78.00	67.90	67.90	70.16	39.39	916,800
1/27/2021	-9.90 / -11.29%	87.90	89.90	74.60	77.80	79.77	45.13	1,187,900
1/26/2021	-3.60 / -3.93%	92.00	93.00	84.00	87.90	87.65	50.99	512,566
1/25/2021	-0.50 / -0.54%	93.00	93.50	90.10	91.90	91.47	53.31	288,000
1/22/2021	0.00 / 0.00%	93.80	94.90	90.00	92.60	92.39	53.71	608,300
1/21/2021	+4.30 / +4.80%	92.90	96.00	91.00	93.80	92.59	54.41	394,756
1/20/2021	+5.30 / +6.05%	85.00	93.90	84.50	92.90	89.52	53.89	698,000
1/19/2021	-5.90 / -6.28%	96.00	97.00	80.00	88.00	87.64	51.04	1,272,600
1/18/2021	+5.80 / +6.64%	88.00	100.00	88.00	93.20	93.95	54.06	365,230
1/15/2021	+6.50 / +7.78%	83.80	90.00	83.50	90.00	87.40	52.20	896,900
1/14/2021	-0.30 / -0.36%	83.90	84.70	82.20	83.80	83.46	48.61	438,000
1/13/2021	-0.10 / -0.12%	86.50	86.90	81.10	83.90	84.14	48.67	545,256
1/12/2021	+6.20 / +7.73%	82.00	86.90	81.50	86.40	84.05	50.12	934,100
1/11/2021	+6.10 / +7.93%	78.00	83.00	77.00	83.00	80.18	48.14	1,853,400
1/8/2021	+2.90 / +3.86%	75.50	78.00	75.50	78.00	76.88	45.24	552,100
1/7/2021	+1.10 / +1.47%	74.80	76.50	73.50	75.90	75.07	44.03	1,118,500
1/6/2021	+1.70 / +2.33%	73.10	76.00	71.70	74.70	74.77	43.33	766,400
1/5/2021	+3.00 / +4.23%	71.10	74.00	71.10	73.90	73.04	42.87	547,300
1/4/2021	+2.90 / +4.20%	69.80	72.40	69.20	71.90	70.94	41.71	540,100
12/31/2020	+1.20 / +1.75%	68.60	69.90	68.20	69.80	68.97	40.49	497,600

<<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