Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2021	+0.10 / +0.14%	70.70	71.50	70.10	70.80	70.50	53.70	461,200
6/29/2021	+0.30 / +0.43%	71.50	71.70	70.00	70.60	70.70	53.55	454,000
6/28/2021	+1.40 / +2.01%	69.80	71.80	69.70	71.20	70.30	54.01	503,200
6/25/2021	-0.90 / -1.24%	72.10	73.60	68.10	71.90	69.80	54.54	1,259,500
6/24/2021	-2.70 / -3.61%	74.70	75.80	71.00	72.00	72.80	54.61	542,200
6/23/2021	+1.00 / +1.37%	72.90	78.00	72.80	73.80	74.70	55.98	1,092,800
6/22/2021	+0.20 / +0.21%	94.30	99.80	93.90	94.50	95.20	54.81	1,049,800
6/21/2021	-0.40 / -0.42%	94.70	95.10	93.00	94.30	94.30	54.70	1,351,800
6/18/2021	+2.70 / +2.93%	93.50	95.40	93.50	95.00	94.70	55.10	538,000
6/17/2021	+2.00 / +2.17%	92.30	94.00	91.00	94.00	92.30	54.52	401,000
6/16/2021	+0.10 / +0.11%	92.20	93.00	91.00	92.30	92.00	53.54	582,800
6/15/2021	-0.70 / -0.75%	93.50	93.50	91.20	92.80	92.20	53.83	436,000
6/14/2021	+2.40 / +2.64%	91.00	95.90	91.00	93.40	93.50	54.18	559,000
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

<<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