Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/12/2021	+1.40 / +1.39%	102.40	102.60	100.50	102.00	101.22	59.16	330,600
3/11/2021	0.00 / 0.00%	100.90	101.50	100.00	101.30	100.56	58.76	532,100
3/10/2021	+3.10 / +3.16%	99.00	103.20	99.00	101.30	101.28	58.76	622,800
3/9/2021	+0.20 / +0.20%	98.50	99.00	97.00	98.50	98.24	57.13	255,700
3/8/2021	+4.40 / +4.65%	96.00	100.00	94.80	99.00	98.33	57.42	672,100
3/5/2021	+1.90 / +2.02%	94.00	96.50	92.40	96.00	94.56	55.68	573,800
3/4/2021	-1.20 / -1.25%	96.00	96.70	92.00	95.00	94.09	55.10	722,600
3/3/2021	-0.30 / -0.31%	96.00	96.60	95.40	96.00	96.16	55.68	365,700
3/2/2021	+2.60 / +2.76%	96.00	98.00	94.90	96.80	96.32	56.15	596,200
3/1/2021	+6.80 / +7.55%	90.70	97.00	90.70	96.90	94.24	56.21	1,300,400
2/26/2021	+0.20 / +0.22%	91.00	91.20	87.50	90.80	90.15	52.67	487,600
2/25/2021	+0.40 / +0.44%	90.70	91.30	89.60	91.00	90.55	52.78	352,242
2/24/2021	-0.80 / -0.87%	91.30	92.00	89.00	90.80	90.65	52.67	512,400
2/23/2021	+1.50 / +1.66%	90.20	92.10	90.20	91.70	91.59	53.19	407,000
2/22/2021	+2.70 / +3.06%	89.00	91.90	89.00	91.00	90.23	52.78	794,700
2/19/2021	+0.80 / +0.91%	88.20	90.00	87.00	89.00	88.33	51.62	649,000
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

<<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