Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2020	+0.90 / +1.87%	48.20	49.50	48.20	49.10	49.03	24.00	606,400
2/19/2020	+2.00 / +4.33%	46.20	48.40	46.10	48.20	47.64	23.56	619,000
2/18/2020	0.00 / 0.00%	46.20	46.70	45.60	46.20	46.11	22.59	322,100
2/17/2020	+0.20 / +0.43%	45.60	46.70	45.60	46.20	46.06	22.59	325,400
2/14/2020	-1.00 / -2.15%	46.90	47.60	45.30	45.60	45.99	22.29	376,900
2/13/2020	-1.10 / -2.31%	47.70	47.90	46.30	46.60	46.90	22.78	418,900
2/12/2020	+0.60 / +1.27%	46.70	48.80	46.70	47.70	47.71	23.32	314,100
2/11/2020	+1.80 / +3.97%	45.60	47.40	45.40	47.10	46.74	23.03	463,300
2/10/2020	-1.20 / -2.58%	46.60	47.20	45.00	45.30	45.58	22.15	354,700
2/7/2020	+1.50 / +3.30%	45.30	47.90	45.30	46.90	46.54	22.93	333,200
2/6/2020	+1.30 / +2.95%	44.00	45.90	43.10	45.40	45.04	22.20	564,700
2/5/2020	+0.20 / +0.46%	44.00	45.50	43.40	44.10	44.48	21.56	387,300
2/4/2020	+1.80 / +4.28%	42.10	44.00	41.50	43.90	42.62	21.46	491,000
2/3/2020	-3.40 / -7.47%	43.00	43.50	39.50	42.10	41.31	20.58	607,700
1/31/2020	-3.30 / -7.02%	46.00	48.00	42.40	43.70	45.45	21.36	616,100
1/30/2020	-4.30 / -8.38%	50.00	53.90	45.00	47.00	48.88	22.98	504,400
1/22/2020	+0.50 / +1.02%	49.30	54.80	48.40	49.70	51.29	24.30	335,700
1/21/2020	+1.90 / +4.02%	47.30	50.40	47.30	49.20	49.26	24.05	691,500
1/20/2020	+2.10 / +4.65%	45.50	47.50	45.20	47.30	46.62	23.12	332,800
1/17/2020	+1.00 / +2.25%	44.10	45.80	44.10	45.50	45.18	22.24	333,800
1/16/2020	+0.50 / +1.14%	44.10	45.90	43.80	44.50	44.86	21.76	285,200
1/15/2020	0.00 / 0.00%	43.90	44.80	43.00	44.00	43.93	21.51	233,400
1/14/2020	+3.20 / +7.84%	41.00	44.20	40.60	44.00	42.79	21.51	558,200
1/13/2020	-0.40 / -0.97%	41.20	42.90	40.30	40.80	41.71	19.95	307,100
1/10/2020	+0.80 / +2.00%	40.20	42.00	40.00	40.80	41.19	19.95	247,000
1/9/2020	+0.10 / +0.25%	40.20	40.20	39.50	40.00	39.84	19.56	133,800
1/8/2020	-0.40 / -0.99%	39.90	40.40	39.20	39.90	39.78	19.51	217,500
1/7/2020	+0.10 / +0.25%	40.20	40.50	40.00	40.30	40.17	19.70	71,800
1/6/2020	+0.90 / +2.29%	39.70	41.20	39.70	40.20	40.41	19.65	376,400
1/3/2020	-0.30 / -0.75%	39.90	40.30	38.70	39.70	39.26	19.41	250,800

<<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