Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2024	+0.30 / +0.29%	102.20	103.90	100.70	102.50	101.86	100.38	234,100
2/27/2024	+0.10 / +0.10%	102.10	104.00	101.60	102.20	102.67	100.08	224,500
2/26/2024	+3.90 / +3.97%	98.10	103.80	98.00	102.10	101.11	99.98	583,900
2/23/2024	-1.10 / -1.11%	100.00	100.20	97.50	98.20	98.88	96.17	308,600
2/22/2024	+3.30 / +3.44%	96.20	99.40	96.00	99.30	97.83	97.24	1,052,200
2/21/2024	-1.00 / -1.03%	97.00	97.00	95.30	96.00	95.95	94.01	247,100
2/20/2024	-0.50 / -0.51%	97.70	97.80	96.00	97.00	96.60	94.99	206,700
2/19/2024	+0.30 / +0.31%	97.20	97.50	96.40	97.50	97.08	95.48	170,900
2/16/2024	+1.50 / +1.57%	95.40	97.20	94.90	97.20	96.48	95.19	257,700
2/15/2024	-0.80 / -0.83%	96.50	97.00	95.20	95.70	96.00	93.72	146,500
2/7/2024	+0.10 / +0.10%	96.50	97.50	96.00	96.50	96.73	94.50	191,500
2/6/2024	-0.60 / -0.62%	97.90	97.90	96.00	96.40	96.79	94.40	155,000
2/5/2024	+1.90 / +2.00%	95.10	98.90	95.10	97.00	96.97	94.99	714,700
2/2/2024	+0.60 / +0.63%	94.50	95.40	94.20	95.10	94.96	93.13	253,900
2/1/2024	+3.20 / +3.50%	91.30	94.50	91.00	94.50	93.31	92.54	720,600
1/31/2024	-1.40 / -1.51%	93.00	93.00	90.60	91.30	91.29	89.41	229,500
1/30/2024	+0.50 / +0.54%	92.20	93.00	91.70	92.70	92.19	90.78	129,600
1/29/2024	+0.30 / +0.33%	92.50	92.50	91.20	92.20	91.85	90.29	104,000
1/26/2024	+0.30 / +0.33%	92.00	92.20	91.20	91.90	91.69	90.00	927,000
1/25/2024	-1.00 / -1.08%	93.00	93.00	91.00	91.60	91.70	89.70	547,600
1/24/2024	0.00 / 0.00%	92.70	93.30	92.20	92.60	92.87	90.68	163,500
1/23/2024	+0.20 / +0.22%	92.80	93.00	91.60	92.60	92.26	90.68	203,000
1/22/2024	+0.50 / +0.54%	92.00	93.00	91.20	92.40	91.98	90.49	228,200
1/19/2024	+1.50 / +1.66%	90.40	93.50	90.40	91.90	91.69	90.00	704,000
1/18/2024	+2.00 / +2.26%	89.00	90.80	88.50	90.40	89.78	88.53	491,800
1/17/2024	-0.70 / -0.77%	91.00	91.20	90.00	90.30	90.68	86.55	141,500
1/16/2024	+1.50 / +1.68%	89.10	91.10	88.70	91.00	89.60	87.22	151,200
1/15/2024	-0.50 / -0.56%	90.00	91.50	89.50	89.50	90.30	85.78	164,200
1/12/2024	-2.50 / -2.70%	92.40	92.40	86.10	90.00	90.57	86.26	235,600
1/11/2024	+1.10 / +1.20%	91.40	92.60	90.70	92.50	91.52	88.66	228,800

<<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