Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2020	+0.50 / +1.09%	46.20	46.40	45.90	46.30	46.09	22.64	218,600
5/28/2020	+0.10 / +0.22%	46.00	46.50	45.40	45.80	45.86	22.39	292,900
5/27/2020	-0.50 / -1.08%	46.20	46.80	45.10	45.70	46.06	22.34	360,400
5/26/2020	0.00 / 0.00%	45.30	46.40	45.30	46.20	46.18	22.59	219,000
5/25/2020	+0.50 / +1.09%	46.30	46.30	45.40	46.20	45.85	22.59	304,000
5/22/2020	-0.10 / -0.22%	45.70	46.60	45.20	45.70	45.69	22.34	361,200
5/21/2020	-0.10 / -0.22%	46.90	46.90	45.50	45.80	45.76	22.39	195,400
5/20/2020	+0.90 / +2.00%	45.00	46.00	45.00	45.90	45.59	22.44	251,700
5/19/2020	+1.60 / +3.69%	43.30	45.80	43.30	45.00	44.90	22.00	524,400
5/18/2020	+0.80 / +1.88%	42.60	43.70	42.20	43.40	43.25	21.22	372,300
5/15/2020	-0.20 / -0.47%	42.60	43.70	42.00	42.70	42.57	20.88	294,200
5/14/2020	+0.60 / +1.42%	42.30	43.90	41.70	42.90	42.62	20.97	406,600
5/13/2020	0.00 / 0.00%	42.10	42.70	41.80	42.30	42.36	20.68	280,200
5/12/2020	-0.50 / -1.17%	41.90	42.70	41.80	42.30	42.14	20.68	360,600
5/11/2020	+0.70 / +1.66%	42.00	42.90	41.20	42.80	41.87	20.92	370,900
5/8/2020	0.00 / 0.00%	42.00	42.70	41.30	42.00	42.14	20.53	464,400
5/7/2020	+2.10 / +5.26%	39.90	42.40	39.90	42.00	41.60	20.53	529,500
5/6/2020	+1.00 / +2.57%	39.00	39.90	38.80	39.90	39.38	19.51	496,000
5/5/2020	-0.10 / -0.26%	39.10	39.30	38.70	38.90	38.91	19.02	171,200
5/4/2020	0.00 / 0.00%	39.10	39.50	38.50	39.00	38.94	19.07	222,500
4/29/2020	+0.30 / +0.77%	39.00	39.50	38.60	39.20	38.95	19.16	276,600
4/28/2020	-0.10 / -0.26%	38.70	39.00	38.50	38.90	38.75	19.02	200,800
4/27/2020	-0.40 / -1.02%	39.80	39.90	38.50	39.00	39.00	19.07	356,200
4/24/2020	+0.70 / +1.83%	38.30	40.10	38.30	39.00	39.36	19.07	775,900
4/23/2020	-0.10 / -0.26%	38.50	39.50	38.10	38.30	38.53	18.72	308,100
4/22/2020	+2.40 / +6.67%	35.50	38.60	35.30	38.40	37.70	18.77	615,102
4/21/2020	-3.00 / -7.69%	38.90	38.90	35.20	36.00	36.92	17.60	596,200
4/20/2020	+0.80 / +2.09%	38.20	39.50	38.00	39.00	38.91	19.07	458,802
4/17/2020	+0.70 / +1.87%	37.40	38.90	37.40	38.20	38.15	18.68	504,700
4/16/2020	-0.50 / -1.32%	37.90	37.90	36.80	37.50	37.42	18.33	297,500

<<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