Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2021	+1.60 / +1.72%	94.50	94.90	92.10	94.50	93.99	54.81	582,500
3/31/2021	+1.60 / +1.74%	95.30	95.30	92.00	93.80	92.90	54.41	339,200
3/30/2021	-2.20 / -2.34%	92.90	95.90	91.00	91.90	92.25	53.31	822,700
3/29/2021	-2.20 / -2.31%	95.10	97.80	92.70	92.90	94.13	53.89	644,600
3/26/2021	-1.20 / -1.23%	97.70	97.90	91.30	96.50	95.09	55.97	835,900
3/25/2021	+0.30 / +0.31%	98.50	98.50	97.10	98.00	97.74	56.84	253,800
3/24/2021	+0.40 / +0.41%	97.90	99.00	96.00	98.30	97.72	57.02	664,900
3/23/2021	+0.60 / +0.62%	98.30	98.50	97.40	98.00	97.95	56.84	414,300
3/22/2021	+0.70 / +0.72%	97.80	99.00	96.00	98.30	97.45	57.02	833,889
3/19/2021	-2.00 / -2.01%	99.30	99.90	97.00	97.30	97.63	56.44	675,800
3/18/2021	-0.20 / -0.20%	100.00	102.00	97.00	99.70	99.26	57.83	509,107
3/17/2021	+0.30 / +0.30%	100.80	100.90	99.50	100.20	99.94	58.12	247,200
3/16/2021	0.00 / 0.00%	100.80	101.00	98.90	100.80	99.86	58.47	475,437
3/15/2021	0.00 / 0.00%	101.80	102.30	100.00	101.20	100.79	58.70	330,696
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

<<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