Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/21/2019	-0.10 / -0.36%	27.80	27.90	27.50	27.80	27.70	11.36	159,400
6/20/2019	0.00 / 0.00%	28.00	28.30	27.60	27.90	28.06	11.40	470,100
6/19/2019	+0.10 / +0.36%	28.00	28.40	27.80	27.90	28.06	11.40	328,200
6/18/2019	+0.50 / +1.83%	27.50	27.90	27.40	27.80	27.69	11.36	282,000
6/17/2019	0.00 / 0.00%	27.50	27.60	27.10	27.30	27.43	11.15	73,800
6/14/2019	-0.30 / -1.09%	27.10	27.80	27.10	27.20	27.25	11.11	76,000
6/13/2019	+0.20 / +0.73%	27.00	27.50	26.80	27.50	27.21	11.24	235,300
6/12/2019	-0.40 / -1.44%	27.80	27.80	27.30	27.30	27.46	11.15	181,300
6/11/2019	+0.10 / +0.36%	27.80	27.90	27.50	27.70	27.67	11.32	228,500
6/10/2019	+0.40 / +1.47%	27.30	28.10	27.30	27.60	27.82	11.28	710,700
6/7/2019	+0.50 / +1.87%	26.60	27.40	26.60	27.20	27.21	11.11	379,400
6/6/2019	+0.10 / +0.38%	26.60	26.80	26.30	26.70	26.57	10.91	105,700
6/5/2019	+0.20 / +0.76%	26.60	27.30	26.30	26.60	26.68	10.87	129,200
6/4/2019	+0.10 / +0.38%	26.50	26.70	26.00	26.40	26.34	10.79	88,300
6/3/2019	-1.40 / -5.05%	26.70	26.90	25.80	26.30	26.20	10.74	403,300
5/31/2019	-1.80 / -6.27%	28.70	28.70	26.80	26.90	27.67	10.99	505,200
5/30/2019	-0.40 / -1.37%	29.10	29.10	28.40	28.70	28.77	11.73	122,900
5/29/2019	0.00 / 0.00%	28.60	30.00	28.60	29.10	29.46	11.89	1,100,716
5/28/2019	+1.70 / +6.20%	27.50	29.10	27.50	29.10	28.56	11.89	1,726,200
5/27/2019	+0.10 / +0.37%	27.70	27.80	27.10	27.40	27.37	11.19	52,100
5/24/2019	+0.50 / +1.87%	26.80	27.80	26.40	27.20	27.27	11.11	327,900
5/23/2019	-0.90 / -3.26%	27.50	27.80	26.70	26.70	27.19	10.91	169,300
5/22/2019	-0.30 / -1.08%	28.40	28.40	27.40	27.60	27.77	11.28	114,200
5/21/2019	+0.10 / +0.36%	27.80	28.40	27.70	27.90	28.00	11.40	258,700
5/20/2019	-0.30 / -1.07%	28.50	28.50	27.30	27.80	27.81	11.36	299,800
5/17/2019	-0.10 / -0.36%	28.20	28.60	27.90	28.00	28.12	11.44	572,700
5/16/2019	-0.80 / -2.77%	29.00	29.00	27.80	28.10	28.16	11.48	200,800
5/15/2019	+0.80 / +2.85%	28.30	29.20	28.20	28.90	28.87	11.81	263,500
5/14/2019	-0.30 / -1.06%	27.90	28.70	27.90	28.10	28.30	11.48	170,900
5/13/2019	+1.00 / +3.65%	27.60	28.90	27.60	28.40	28.31	11.60	996,700

<<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