Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/15/2020	+0.80 / +2.15%	37.20	38.20	37.00	38.00	37.66	18.58	443,000
4/14/2020	+2.10 / +5.98%	35.00	37.30	34.80	37.20	35.85	18.19	827,300
4/13/2020	+1.10 / +3.24%	34.00	35.90	34.00	35.10	34.94	17.16	414,100
4/10/2020	-0.40 / -1.16%	34.50	34.70	33.50	34.00	33.98	16.62	363,200
4/9/2020	+0.30 / +0.88%	34.20	35.40	33.60	34.40	34.77	16.82	363,400
4/8/2020	-0.20 / -0.58%	34.40	34.40	32.00	34.10	33.54	16.67	344,000
4/7/2020	-0.20 / -0.58%	34.80	35.80	33.90	34.30	34.77	16.77	458,500
4/6/2020	+4.30 / +14.24%	31.00	34.70	31.00	34.50	33.02	16.87	733,200
4/3/2020	+2.10 / +7.37%	28.70	30.80	28.70	30.60	30.19	14.96	474,200
4/1/2020	+1.10 / +3.99%	28.00	29.10	28.00	28.70	28.54	14.03	238,300
3/31/2020	+0.40 / +1.47%	27.10	28.80	26.60	27.60	27.90	13.49	347,700
3/30/2020	-2.30 / -7.80%	28.90	28.90	26.00	27.20	27.07	13.30	399,500
3/27/2020	-0.60 / -2.01%	29.60	30.20	29.00	29.20	29.52	14.28	266,200
3/26/2020	-1.50 / -4.79%	32.00	32.00	29.00	29.80	30.09	14.57	297,400
3/25/2020	+2.30 / +7.93%	30.00	31.40	29.40	31.30	30.67	15.30	355,300
3/24/2020	+1.70 / +6.23%	27.30	29.80	26.00	29.00	28.48	14.18	241,200
3/23/2020	-4.80 / -14.95%	31.50	31.50	27.30	27.30	28.27	13.35	1,111,900
3/20/2020	+0.10 / +0.31%	31.50	32.90	31.40	31.90	32.05	15.60	274,100

<<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