Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/14/2022	+3.70 / +4.67%	75.20	83.00	75.20	83.00	80.19	62.96	913,800
6/13/2022	-5.90 / -6.92%	80.10	84.20	79.30	79.30	80.92	60.15	1,127,300
6/10/2022	-3.90 / -4.38%	88.50	88.80	85.20	85.20	87.19	64.63	713,200
6/9/2022	-1.30 / -1.44%	90.00	90.20	88.30	89.10	89.02	67.58	465,700
6/8/2022	+0.60 / +0.67%	90.00	91.30	89.50	90.40	90.56	68.57	533,700
6/7/2022	+2.90 / +3.34%	87.00	89.90	84.50	89.80	86.79	68.12	923,600
6/6/2022	+4.00 / +4.83%	82.90	87.70	82.00	86.90	85.47	65.92	1,753,900
6/3/2022	-0.60 / -0.72%	83.40	83.50	81.60	82.90	82.25	62.88	424,700
6/2/2022	+3.10 / +3.86%	80.40	83.90	80.40	83.50	82.11	63.34	1,321,900
6/1/2022	-1.30 / -1.59%	81.50	81.50	79.60	80.40	80.30	60.99	489,600
5/31/2022	-0.20 / -0.24%	81.70	82.40	80.20	81.70	81.01	61.97	613,800
5/30/2022	-0.50 / -0.61%	82.40	82.50	80.80	81.90	81.57	62.12	472,500
5/27/2022	+0.50 / +0.61%	81.90	83.10	81.00	82.40	82.15	62.50	613,900
5/26/2022	-0.90 / -1.09%	82.80	83.00	80.90	81.90	81.96	62.12	788,100
5/25/2022	+4.80 / +6.15%	78.00	82.80	78.00	82.80	80.46	62.81	832,600
5/24/2022	+0.50 / +0.65%	75.50	78.00	74.90	78.00	75.89	59.16	600,300
5/23/2022	-1.30 / -1.65%	79.90	79.90	75.00	77.50	77.88	58.79	589,200
5/20/2022	+1.90 / +2.47%	77.10	79.70	77.00	78.80	78.45	59.77	622,400
5/19/2022	+1.00 / +1.32%	73.10	77.50	73.10	76.90	75.70	58.33	588,200
5/18/2022	+1.90 / +2.57%	75.60	77.50	74.00	75.90	75.75	57.57	612,200
5/17/2022	+4.80 / +6.94%	70.00	74.00	68.80	74.00	71.99	56.13	668,000
5/16/2022	0.00 / 0.00%	71.10	72.40	66.30	69.20	69.91	52.49	667,200
5/13/2022	-5.20 / -6.99%	74.20	75.40	69.20	69.20	70.63	52.49	1,504,300
5/12/2022	-5.60 / -7.00%	79.10	80.30	74.40	74.40	76.59	56.43	1,048,000
5/11/2022	-0.50 / -0.62%	81.50	83.00	79.00	80.00	80.99	60.68	760,900
5/10/2022	+3.30 / +4.27%	72.50	81.30	72.00	80.50	75.57	61.06	1,017,600
5/9/2022	-5.80 / -6.99%	81.10	82.50	77.20	77.20	78.07	58.56	1,839,600
5/6/2022	-5.40 / -6.11%	83.00	87.90	83.00	83.00	84.75	62.96	2,772,500
5/5/2022	-6.60 / -6.95%	94.60	97.00	88.40	88.40	90.12	67.05	2,383,000
5/4/2022	-4.50 / -4.52%	97.80	98.50	94.80	95.00	96.45	72.06	1,250,200

<<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