Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2022	-1.70 / -1.94%	85.80	86.90	83.80	86.00	84.70	65.23	702,400
3/4/2022	-0.10 / -0.11%	87.80	87.80	85.80	87.70	86.74	66.52	425,000
3/3/2022	+2.20 / +2.57%	85.70	88.00	85.00	87.80	86.18	66.60	297,500
3/2/2022	-0.70 / -0.81%	85.60	85.60	82.50	85.60	83.65	64.93	851,100
3/1/2022	-1.60 / -1.82%	86.80	87.90	85.40	86.30	86.00	65.46	440,800
2/28/2022	-1.70 / -1.90%	89.10	89.10	86.80	87.90	87.85	66.67	366,200
2/25/2022	+0.20 / +0.22%	89.40	90.10	88.00	89.60	89.25	67.96	627,700
2/24/2022	-2.00 / -2.19%	91.60	91.60	86.30	89.40	88.79	67.81	629,200
2/23/2022	+6.00 / +7.03%	90.00	91.50	88.00	91.40	89.25	69.33	1,029,000
2/14/2022	-1.80 / -2.03%	88.60	88.60	86.20	87.00	87.60	65.99	779,600
2/11/2022	-1.00 / -1.11%	90.20	90.60	88.00	88.90	88.80	67.43	306,600
2/10/2022	+1.70 / +1.91%	88.80	90.60	88.80	90.50	89.90	68.65	536,100
2/9/2022	+3.50 / +4.05%	86.60	90.00	86.60	90.00	88.80	68.27	1,053,900
2/8/2022	+2.70 / +3.17%	85.20	87.90	84.80	87.80	86.50	66.60	849,400
2/7/2022	+0.90 / +1.07%	84.50	85.70	84.50	85.30	85.10	64.70	257,300
1/28/2022	+2.00 / +2.42%	82.50	86.90	82.50	84.50	84.40	64.10	341,300
1/27/2022	-0.50 / -0.60%	83.40	84.30	81.30	82.90	82.50	62.88	394,800
1/26/2022	0.00 / 0.00%	83.30	84.00	83.00	83.30	83.40	63.19	114,200
1/25/2022	0.00 / 0.00%	83.60	84.60	82.10	83.70	83.30	63.49	203,100
1/24/2022	-1.60 / -1.89%	84.00	85.70	81.90	83.20	83.70	63.11	357,700
1/21/2022	+1.10 / +1.31%	84.20	85.80	83.70	84.80	84.80	64.32	346,800
1/20/2022	+1.70 / +2.06%	82.50	84.80	82.50	84.20	83.70	63.87	327,500
1/19/2022	+0.90 / +1.10%	81.90	83.80	81.80	82.80	82.50	62.81	205,700
1/18/2022	-1.20 / -1.43%	83.90	84.90	80.50	82.50	81.90	62.58	2,196,300
1/17/2022	+0.10 / +0.12%	86.00	86.00	81.50	83.40	83.70	63.26	443,800
1/14/2022	-0.30 / -0.36%	84.20	84.20	82.40	83.90	83.30	63.64	228,300
1/13/2022	-0.70 / -0.83%	85.50	85.80	82.70	84.00	84.20	63.72	269,200
1/12/2022	-1.10 / -1.27%	86.00	87.40	83.10	85.50	84.70	64.85	2,356,300
1/11/2022	-1.20 / -1.37%	86.90	87.90	85.70	86.30	86.60	65.46	472,000
1/10/2022	-1.50 / -1.70%	87.90	88.50	86.00	86.70	87.50	65.76	426,200

<<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