Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2021	+4.40 / +5.26%	83.60	88.00	83.50	88.00	86.00	51.04	801,800
5/27/2021	+2.30 / +2.82%	83.40	85.00	82.50	84.00	83.60	48.72	582,700
5/26/2021	+1.60 / +1.96%	82.00	83.70	80.60	83.40	81.70	48.38	776,100
5/25/2021	+2.40 / +3.02%	81.00	82.40	80.80	82.00	81.80	47.56	477,700
5/24/2021	+4.40 / +5.76%	78.20	80.90	78.00	80.80	79.60	46.87	1,010,600
5/21/2021	+5.60 / +7.68%	73.90	79.80	72.50	78.50	76.40	45.53	1,072,100
5/20/2021	-1.10 / -1.49%	74.50	74.70	71.90	72.80	72.90	42.23	525,700
5/19/2021	-0.20 / -0.27%	73.50	75.10	71.50	74.30	73.94	43.10	757,200
5/18/2021	-6.40 / -8.07%	77.70	78.90	72.00	72.90	74.46	42.29	1,211,200
5/17/2021	-1.00 / -1.29%	77.80	82.60	75.50	76.80	79.26	44.55	547,700
5/14/2021	-1.60 / -2.02%	79.90	79.90	76.90	77.80	77.82	45.13	834,600
5/13/2021	-1.20 / -1.50%	80.30	80.30	78.70	79.00	79.42	45.82	277,500
5/12/2021	+0.40 / +0.50%	79.50	80.90	79.50	80.30	80.21	46.58	437,300
5/11/2021	+0.20 / +0.25%	79.80	80.80	79.00	79.90	79.89	46.35	391,600
5/10/2021	-2.50 / -3.04%	82.50	82.50	78.00	79.80	79.71	46.29	983,500
5/7/2021	-1.00 / -1.20%	83.50	83.90	81.30	82.50	82.33	47.85	246,900
5/6/2021	+0.20 / +0.24%	83.50	84.50	82.00	83.00	83.45	48.14	254,300
5/5/2021	+1.80 / +2.20%	81.70	84.60	81.00	83.50	82.76	48.43	916,742
5/4/2021	-3.10 / -3.68%	84.20	84.30	80.30	81.20	81.67	47.10	602,800
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

<<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