Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2021	+0.20 / +0.24%	84.40	85.50	83.50	84.50	84.32	49.01	268,900
4/28/2021	+0.30 / +0.36%	84.00	85.20	83.00	84.40	84.27	48.96	293,500
4/27/2021	-0.50 / -0.59%	84.30	85.80	82.80	83.80	84.08	48.61	364,400
4/26/2021	-1.20 / -1.41%	86.00	86.50	82.80	83.80	84.30	48.61	375,300
4/23/2021	+0.20 / +0.23%	84.80	87.90	82.70	85.90	85.04	49.83	388,400
4/22/2021	-3.60 / -4.11%	87.80	87.80	83.20	84.00	85.69	48.72	522,600
4/20/2021	+0.30 / +0.34%	87.40	88.50	87.00	87.70	87.60	50.87	467,500
4/19/2021	-0.70 / -0.79%	88.30	89.50	86.60	87.50	87.44	50.75	374,800
4/16/2021	-1.30 / -1.44%	89.90	90.50	86.60	88.80	88.17	51.51	680,900
4/15/2021	+1.40 / +1.59%	88.00	92.00	88.00	89.20	90.06	51.74	506,400
4/14/2021	+2.90 / +3.38%	86.00	88.90	85.00	88.80	87.77	51.51	612,800
4/13/2021	-3.70 / -4.16%	89.00	89.00	84.50	85.20	85.87	49.42	1,068,500
4/12/2021	-2.00 / -2.20%	91.00	92.00	87.30	88.80	88.89	51.51	807,100
4/9/2021	-1.30 / -1.41%	92.00	92.80	90.00	90.70	90.78	52.61	495,100
4/8/2021	-1.10 / -1.19%	92.80	92.80	91.20	91.70	91.98	53.19	359,000
4/7/2021	+0.20 / +0.21%	94.00	94.00	92.10	93.30	92.80	54.12	211,900
4/6/2021	+0.60 / +0.65%	94.00	94.50	92.60	93.30	93.06	54.12	215,900
4/5/2021	+0.40 / +0.43%	94.00	94.00	92.10	93.90	92.68	54.47	466,500
4/2/2021	-0.50 / -0.53%	94.40	94.90	92.60	93.50	93.50	54.23	460,600
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

<<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