Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2023	+0.50 / +0.71%	70.30	71.00	70.30	71.00	70.68	67.11	138,700
5/30/2023	+0.20 / +0.28%	70.30	70.70	69.60	70.50	69.98	66.64	131,500
5/29/2023	+0.40 / +0.57%	71.50	71.50	69.80	70.30	70.11	66.45	695,110
5/26/2023	-1.50 / -2.10%	71.00	71.60	69.90	69.90	70.22	66.07	161,500
5/25/2023	+0.70 / +0.99%	70.60	71.50	69.70	71.40	70.50	67.49	190,300
5/24/2023	-0.20 / -0.28%	70.90	71.90	70.10	70.70	70.91	66.83	459,900
5/23/2023	+1.90 / +2.75%	70.30	71.10	69.30	70.90	70.28	67.02	414,700
5/22/2023	+2.30 / +3.45%	67.30	69.60	67.30	69.00	68.59	65.22	890,000
5/19/2023	+1.00 / +1.52%	66.90	66.90	66.00	66.70	66.50	63.05	139,500
5/18/2023	-0.30 / -0.45%	66.00	66.50	65.60	65.70	65.88	62.10	210,400
5/17/2023	-0.60 / -0.90%	66.40	67.20	66.00	66.00	66.45	62.39	84,000
5/16/2023	-0.60 / -0.89%	67.20	67.20	66.20	66.60	66.87	62.96	103,500
5/15/2023	0.00 / 0.00%	67.20	68.00	65.50	67.20	66.73	63.52	177,800
5/12/2023	+0.70 / +1.05%	66.50	67.50	66.00	67.20	66.95	63.52	251,000
5/11/2023	+1.40 / +2.15%	65.40	66.50	65.00	66.50	66.16	62.86	186,800
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

<<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