Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/11/2019	-0.10 / -0.39%	24.00	25.40	24.00	25.40	25.22	10.38	41,800
4/10/2019	0.00 / 0.00%	25.50	25.60	25.10	25.50	25.35	10.42	60,800
4/9/2019	-0.70 / -2.67%	26.10	26.10	25.50	25.50	25.76	10.42	93,000
4/8/2019	+0.20 / +0.77%	26.10	26.60	25.50	26.20	26.11	10.70	128,600
4/5/2019	+0.10 / +0.38%	26.40	26.40	25.70	26.10	25.96	10.66	78,300
4/4/2019	-0.70 / -2.62%	26.60	27.00	26.00	26.00	26.48	10.62	147,500
4/3/2019	+1.30 / +5.12%	25.40	27.00	25.10	26.70	26.37	10.91	249,100
4/2/2019	-0.30 / -1.17%	25.30	25.90	25.30	25.40	25.66	10.38	135,500
4/1/2019	-0.30 / -1.15%	25.60	26.30	25.50	25.70	25.77	10.50	61,500
3/29/2019	-0.40 / -1.54%	26.00	26.30	25.50	25.60	26.01	10.46	137,800
3/28/2019	-0.10 / -0.38%	25.50	26.50	25.50	26.00	26.09	10.62	167,700
3/27/2019	+1.20 / +4.82%	25.30	26.10	25.20	26.10	25.64	10.66	122,100
3/26/2019	+0.70 / +2.89%	24.20	25.40	24.00	24.90	24.63	10.17	89,700
3/25/2019	-1.70 / -6.56%	25.50	25.90	23.60	24.20	24.14	9.89	210,200
3/22/2019	-1.20 / -4.44%	27.10	27.30	25.50	25.80	25.93	10.54	271,100
3/21/2019	-1.00 / -3.57%	28.00	28.70	26.90	27.00	27.87	11.03	332,300

<<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