Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2019	0.00 / 0.00%	19.20	19.30	19.00	19.00	19.09	7.76	46,800
2/26/2019	-0.10 / -0.52%	19.10	19.20	19.00	19.00	19.01	7.76	118,300
2/25/2019	-0.10 / -0.52%	19.10	19.40	19.00	19.10	19.12	7.80	83,800
2/22/2019	-0.20 / -1.04%	19.40	19.50	18.80	19.00	19.16	7.76	150,100
2/21/2019	-0.20 / -1.03%	19.40	19.70	18.80	19.20	19.02	7.84	64,200
2/20/2019	-0.10 / -0.51%	19.70	19.80	19.30	19.40	19.63	7.93	36,300
2/19/2019	+0.20 / +1.04%	19.50	19.50	19.30	19.50	19.48	7.97	25,800
2/18/2019	-0.10 / -0.52%	19.70	19.90	19.00	19.30	19.31	7.89	22,800
2/15/2019	-0.10 / -0.51%	19.60	19.60	19.20	19.40	19.38	7.93	13,400
2/14/2019	+0.10 / +0.52%	19.90	20.00	19.20	19.50	19.36	7.97	21,400
2/13/2019	-0.20 / -1.02%	19.50	19.70	19.20	19.40	19.59	7.93	74,400
2/12/2019	-0.20 / -1.01%	19.70	19.90	19.20	19.60	19.45	8.01	74,800
2/11/2019	+0.10 / +0.51%	20.10	20.10	19.50	19.80	19.76	8.09	123,400
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

<<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