Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2022	+3.30 / +4.27%	72.50	81.30	72.00	80.50	75.57	61.06	1,017,600
5/9/2022	-5.80 / -6.99%	81.10	82.50	77.20	77.20	78.07	58.56	1,839,600
5/6/2022	-5.40 / -6.11%	83.00	87.90	83.00	83.00	84.75	62.96	2,772,500
5/5/2022	-6.60 / -6.95%	94.60	97.00	88.40	88.40	90.12	67.05	2,383,000
5/4/2022	-4.50 / -4.52%	97.80	98.50	94.80	95.00	96.45	72.06	1,250,200
4/29/2022	+1.50 / +1.53%	97.00	99.90	96.70	99.50	97.92	75.47	1,051,800
4/28/2022	0.00 / 0.00%	98.00	99.80	96.60	98.00	97.59	74.34	690,000
4/27/2022	+3.90 / +4.14%	94.00	98.00	93.20	98.00	94.99	74.34	1,103,400
4/26/2022	-7.00 / -6.92%	94.10	96.00	94.10	94.10	94.17	71.38	795,600
4/25/2022	-7.60 / -6.99%	102.10	103.50	101.10	101.10	101.56	76.69	536,800
4/22/2022	-8.10 / -6.93%	117.00	117.00	108.70	108.70	110.41	82.45	1,419,600
4/21/2022	-2.20 / -1.85%	118.00	118.00	113.30	116.80	115.88	88.60	794,200
4/20/2022	-1.00 / -0.83%	120.00	120.50	116.00	119.00	118.76	90.26	569,200
4/19/2022	+3.00 / +2.56%	117.40	122.50	115.10	120.00	118.60	91.02	1,000,700
4/18/2022	-0.80 / -0.68%	117.00	117.50	113.90	117.00	115.33	88.75	1,192,900
4/15/2022	+1.50 / +1.29%	116.30	119.90	115.00	117.80	117.84	89.35	663,900
4/14/2022	+6.80 / +6.21%	109.50	116.70	109.50	116.30	113.73	88.22	1,710,400
4/13/2022	+4.80 / +4.58%	104.40	109.50	101.50	109.50	105.36	83.06	1,043,400
4/12/2022	-3.00 / -2.79%	107.70	108.60	103.00	104.70	104.88	79.42	903,200
4/8/2022	-1.80 / -1.64%	108.00	109.50	106.00	107.70	107.55	81.69	787,200
4/7/2022	-1.50 / -1.35%	111.00	111.00	103.30	109.50	108.36	83.06	1,572,100
4/6/2022	-0.20 / -0.18%	111.00	115.00	110.30	111.00	112.01	84.20	684,400
4/5/2022	+1.70 / +1.55%	108.00	111.80	107.50	111.20	108.99	84.35	714,800
4/4/2022	-1.40 / -1.26%	111.70	111.70	108.70	109.50	109.51	83.06	728,600
4/1/2022	+1.90 / +1.74%	108.20	112.00	107.50	110.90	109.54	84.12	508,700
3/31/2022	+1.30 / +1.21%	108.90	113.90	107.70	109.00	109.90	82.68	1,036,900
3/30/2022	-1.20 / -1.10%	107.00	109.40	105.00	107.70	107.35	81.69	809,000
3/29/2022	+6.90 / +6.76%	102.50	108.90	102.50	108.90	105.52	82.60	1,554,500
3/28/2022	-1.00 / -0.97%	102.10	103.50	101.30	102.00	102.00	77.37	994,000
3/25/2022	+6.10 / +6.30%	96.50	103.00	95.30	103.00	98.25	78.13	1,910,800

<<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