Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/27/2020	-0.60 / -2.01%	29.60	30.20	29.00	29.20	29.52	14.28	266,200
3/26/2020	-1.50 / -4.79%	32.00	32.00	29.00	29.80	30.09	14.57	297,400
3/25/2020	+2.30 / +7.93%	30.00	31.40	29.40	31.30	30.67	15.30	355,300
3/24/2020	+1.70 / +6.23%	27.30	29.80	26.00	29.00	28.48	14.18	241,200
3/23/2020	-4.80 / -14.95%	31.50	31.50	27.30	27.30	28.27	13.35	1,111,900
3/20/2020	+0.10 / +0.31%	31.50	32.90	31.40	31.90	32.05	15.60	274,100
3/19/2020	-0.80 / -2.45%	32.50	32.50	31.00	31.80	31.40	15.55	286,800
3/18/2020	+0.70 / +2.19%	31.70	33.40	31.50	32.60	32.68	15.94	327,300
3/17/2020	+0.50 / +1.59%	31.70	32.30	30.00	31.90	31.09	15.60	391,700
3/16/2020	+0.60 / +1.95%	32.00	34.00	31.00	31.40	32.25	15.35	609,100
3/13/2020	-2.00 / -5.88%	35.50	35.50	30.00	32.00	30.85	15.64	1,039,084
3/12/2020	-5.70 / -14.36%	39.70	39.70	34.00	34.00	35.19	16.62	1,124,626
3/11/2020	-1.30 / -3.17%	41.20	42.00	38.00	39.70	40.04	19.41	427,543
3/10/2020	+2.70 / +7.05%	38.00	41.60	38.00	41.00	39.98	20.04	819,168
3/9/2020	-6.70 / -14.89%	43.60	44.00	38.30	38.30	39.90	18.72	987,700
3/6/2020	-0.50 / -1.10%	45.80	45.80	44.80	45.00	45.03	22.00	199,100
3/5/2020	+0.50 / +1.11%	45.40	46.10	45.00	45.50	45.54	22.24	438,200
3/4/2020	+0.10 / +0.22%	44.90	45.30	44.40	45.00	44.87	22.00	260,717
3/3/2020	-0.20 / -0.44%	44.50	46.00	44.50	44.90	45.14	21.95	252,175
3/2/2020	-0.20 / -0.44%	44.80	45.50	44.00	45.10	44.83	22.05	428,976
2/28/2020	-1.70 / -3.66%	45.70	46.40	44.80	44.80	45.33	21.90	660,900
2/27/2020	+1.00 / +2.20%	45.00	46.90	44.70	46.50	45.66	22.73	356,900
2/26/2020	+0.10 / +0.22%	44.70	46.60	44.70	45.50	45.50	22.24	282,400
2/25/2020	+0.50 / +1.11%	43.00	45.90	42.00	45.40	44.70	22.20	452,700
2/24/2020	-3.50 / -7.23%	47.00	47.00	44.30	44.90	45.37	21.95	784,400
2/21/2020	-1.40 / -2.85%	49.30	49.50	47.50	47.70	48.36	23.32	379,400
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

<<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