Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2023	-0.70 / -1.06%	65.80	66.20	64.90	65.10	65.39	61.54	279,900
5/9/2023	+0.20 / +0.30%	65.60	66.20	64.90	65.80	65.40	62.20	355,500
5/8/2023	+1.60 / +2.50%	64.10	66.00	64.10	65.60	65.49	62.01	92,200
5/5/2023	+0.90 / +1.43%	63.00	64.90	62.50	64.00	63.75	60.50	179,900
5/4/2023	-3.40 / -5.11%	66.10	66.50	62.00	63.10	64.81	59.65	286,200
4/28/2023	+0.50 / +0.76%	66.00	67.20	65.60	66.50	66.19	62.86	208,800
4/27/2023	-0.40 / -0.60%	67.80	67.80	66.00	66.00	66.57	62.39	147,900
4/26/2023	+1.20 / +1.84%	65.10	68.50	64.20	66.40	67.42	62.77	573,400
4/25/2023	+2.70 / +4.32%	62.60	65.20	62.50	65.20	64.13	61.63	625,300
4/24/2023	-0.80 / -1.26%	63.00	63.60	62.00	62.50	62.52	59.08	495,300
4/21/2023	-0.40 / -0.63%	63.40	63.90	63.00	63.30	63.26	59.84	359,000
4/20/2023	-0.40 / -0.62%	64.90	64.90	62.90	63.70	63.63	60.21	121,000
4/19/2023	-0.60 / -0.93%	65.50	65.50	63.80	64.10	64.51	60.59	89,600
4/18/2023	+0.30 / +0.47%	64.10	65.40	64.10	64.70	64.81	61.16	137,600
4/17/2023	+0.40 / +0.63%	63.50	64.80	63.20	64.40	63.77	60.88	76,200
4/14/2023	-1.40 / -2.14%	65.90	66.10	64.00	64.00	65.18	60.50	173,000
4/13/2023	+0.20 / +0.31%	65.20	65.80	64.90	65.40	65.16	61.82	65,100
4/12/2023	-1.20 / -1.81%	66.40	67.40	65.00	65.20	66.56	61.63	143,900
4/11/2023	+2.80 / +4.40%	64.60	66.40	63.80	66.40	65.40	62.77	320,900
4/10/2023	-0.40 / -0.63%	64.20	65.90	62.80	63.60	64.01	60.12	183,900
4/7/2023	-1.60 / -2.44%	65.60	65.60	63.80	64.00	64.57	60.50	181,200
4/6/2023	+1.40 / +2.18%	64.10	66.50	64.10	65.60	65.55	62.01	296,900
4/5/2023	+1.80 / +2.88%	62.00	64.20	61.70	64.20	62.98	60.69	215,400
4/4/2023	-0.10 / -0.16%	62.50	62.50	61.60	62.40	62.05	58.98	176,700
4/3/2023	+1.50 / +2.46%	62.00	62.50	61.10	62.50	61.98	59.08	279,800
3/31/2023	+1.50 / +2.52%	60.00	61.90	59.60	61.00	60.19	57.66	649,500
3/30/2023	+2.80 / +4.94%	56.90	59.70	56.90	59.50	58.84	56.24	538,700
3/29/2023	-0.10 / -0.18%	56.80	57.00	56.10	56.70	56.74	53.60	2,309,800
3/28/2023	+0.70 / +1.25%	56.10	56.80	56.10	56.80	56.51	53.69	96,400
3/27/2023	+0.20 / +0.36%	55.80	56.50	55.80	56.10	56.09	53.03	52,000

<<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