Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/11/2021	+6.90 / +7.99%	86.40	93.50	86.30	93.30	91.00	54.12	1,940,500
6/10/2021	+0.70 / +0.82%	85.90	87.90	85.50	86.40	86.40	50.12	340,400
6/9/2021	+0.40 / +0.47%	85.80	86.80	84.00	86.20	85.70	50.00	348,000
6/8/2021	+0.10 / +0.12%	86.50	86.90	85.00	85.90	85.80	49.83	475,100
6/7/2021	0.00 / 0.00%	87.20	87.50	84.80	86.80	85.82	50.35	531,900
6/4/2021	0.00 / 0.00%	87.50	87.80	86.00	87.20	86.80	50.58	438,800
6/3/2021	+0.80 / +0.92%	87.50	88.10	86.00	87.60	87.20	50.81	561,300
6/2/2021	+0.30 / +0.34%	87.00	87.80	85.00	87.70	86.80	50.87	673,500
6/1/2021	-1.00 / -1.14%	88.20	89.70	85.90	86.90	87.40	50.41	581,000
5/31/2021	+2.50 / +2.91%	88.00	89.90	87.00	88.50	87.90	51.33	719,300
5/28/2021	+4.40 / +5.26%	83.60	88.00	83.50	88.00	86.00	51.04	801,800
5/27/2021	+2.30 / +2.82%	83.40	85.00	82.50	84.00	83.60	48.72	582,700
5/26/2021	+1.60 / +1.96%	82.00	83.70	80.60	83.40	81.70	48.38	776,100
5/25/2021	+2.40 / +3.02%	81.00	82.40	80.80	82.00	81.80	47.56	477,700
5/24/2021	+4.40 / +5.76%	78.20	80.90	78.00	80.80	79.60	46.87	1,010,600
5/21/2021	+5.60 / +7.68%	73.90	79.80	72.50	78.50	76.40	45.53	1,072,100
5/20/2021	-1.10 / -1.49%	74.50	74.70	71.90	72.80	72.90	42.23	525,700
5/19/2021	-0.20 / -0.27%	73.50	75.10	71.50	74.30	73.94	43.10	757,200
5/18/2021	-6.40 / -8.07%	77.70	78.90	72.00	72.90	74.46	42.29	1,211,200
5/17/2021	-1.00 / -1.29%	77.80	82.60	75.50	76.80	79.26	44.55	547,700
5/14/2021	-1.60 / -2.02%	79.90	79.90	76.90	77.80	77.82	45.13	834,600
5/13/2021	-1.20 / -1.50%	80.30	80.30	78.70	79.00	79.42	45.82	277,500
5/12/2021	+0.40 / +0.50%	79.50	80.90	79.50	80.30	80.21	46.58	437,300
5/11/2021	+0.20 / +0.25%	79.80	80.80	79.00	79.90	79.89	46.35	391,600
5/10/2021	-2.50 / -3.04%	82.50	82.50	78.00	79.80	79.71	46.29	983,500
5/7/2021	-1.00 / -1.20%	83.50	83.90	81.30	82.50	82.33	47.85	246,900
5/6/2021	+0.20 / +0.24%	83.50	84.50	82.00	83.00	83.45	48.14	254,300
5/5/2021	+1.80 / +2.20%	81.70	84.60	81.00	83.50	82.76	48.43	916,742
5/4/2021	-3.10 / -3.68%	84.20	84.30	80.30	81.20	81.67	47.10	602,800
4/29/2021	+0.20 / +0.24%	84.40	85.50	83.50	84.50	84.32	49.01	268,900

<<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