Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2019	0.00 / 0.00%	28.60	30.00	28.60	29.10	29.46	11.89	1,100,716
5/28/2019	+1.70 / +6.20%	27.50	29.10	27.50	29.10	28.56	11.89	1,726,200
5/27/2019	+0.10 / +0.37%	27.70	27.80	27.10	27.40	27.37	11.19	52,100
5/24/2019	+0.50 / +1.87%	26.80	27.80	26.40	27.20	27.27	11.11	327,900
5/23/2019	-0.90 / -3.26%	27.50	27.80	26.70	26.70	27.19	10.91	169,300
5/22/2019	-0.30 / -1.08%	28.40	28.40	27.40	27.60	27.77	11.28	114,200
5/21/2019	+0.10 / +0.36%	27.80	28.40	27.70	27.90	28.00	11.40	258,700
5/20/2019	-0.30 / -1.07%	28.50	28.50	27.30	27.80	27.81	11.36	299,800
5/17/2019	-0.10 / -0.36%	28.20	28.60	27.90	28.00	28.12	11.44	572,700
5/16/2019	-0.80 / -2.77%	29.00	29.00	27.80	28.10	28.16	11.48	200,800
5/15/2019	+0.80 / +2.85%	28.30	29.20	28.20	28.90	28.87	11.81	263,500
5/14/2019	-0.30 / -1.06%	27.90	28.70	27.90	28.10	28.30	11.48	170,900
5/13/2019	+1.00 / +3.65%	27.60	28.90	27.60	28.40	28.31	11.60	996,700
5/10/2019	-0.10 / -0.36%	27.70	27.80	27.20	27.40	27.40	11.19	128,300
5/9/2019	-0.10 / -0.36%	27.60	28.40	27.30	27.50	27.76	11.24	204,900
5/8/2019	+1.70 / +6.56%	25.80	27.70	25.80	27.60	27.00	11.28	436,700
5/7/2019	+0.40 / +1.57%	25.50	26.20	25.50	25.90	25.91	10.58	24,200
5/6/2019	0.00 / 0.00%	25.00	25.90	25.00	25.50	25.46	10.42	58,900
5/3/2019	-0.70 / -2.67%	26.20	26.20	25.30	25.50	25.49	10.42	72,600
5/2/2019	+0.20 / +0.77%	26.20	26.50	26.00	26.20	26.23	10.70	62,000
4/26/2019	+0.50 / +1.93%	25.90	26.40	25.80	26.40	26.00	10.79	44,100
4/25/2019	+0.40 / +1.57%	26.00	26.70	25.40	25.90	26.08	10.58	171,500
4/24/2019	+0.10 / +0.39%	25.70	25.70	25.20	25.50	25.38	10.42	48,800
4/23/2019	+0.20 / +0.79%	24.80	25.40	24.80	25.40	25.29	10.38	36,900
4/22/2019	-0.30 / -1.18%	25.50	26.40	25.00	25.20	25.40	10.30	70,700
4/19/2019	+0.70 / +2.80%	25.50	25.80	25.00	25.70	25.49	10.50	60,700
4/18/2019	+0.20 / +0.81%	25.50	25.60	24.90	25.00	25.09	10.21	86,200
4/17/2019	+0.10 / +0.40%	24.70	25.60	24.70	24.80	25.16	10.13	128,500
4/16/2019	-0.20 / -0.80%	24.50	24.80	24.10	24.70	24.46	10.09	64,000
4/12/2019	-0.40 / -1.57%	25.10	25.20	24.60	25.00	24.88	10.21	73,400

<<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