Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/12/2019	-0.40 / -1.23%	32.40	33.30	31.60	32.20	32.12	13.16	1,181,300
7/11/2019	+0.90 / +2.84%	31.50	32.70	31.00	32.60	32.31	13.32	804,200
7/10/2019	+0.30 / +0.96%	31.20	31.90	31.20	31.70	31.53	12.95	434,800
7/9/2019	+2.10 / +7.17%	29.20	31.80	29.20	31.40	30.88	12.83	1,002,500
7/8/2019	+0.20 / +0.69%	29.20	29.30	28.90	29.30	29.13	11.97	432,400
7/5/2019	+0.40 / +1.38%	28.90	29.50	28.50	29.30	29.13	11.97	627,200
7/4/2019	+0.30 / +1.05%	28.60	28.90	28.40	28.90	28.60	11.81	290,000
7/3/2019	-0.20 / -0.69%	29.00	29.00	28.20	28.60	28.41	11.68	230,400
7/2/2019	+0.30 / +1.05%	28.30	28.90	28.20	28.80	28.69	11.77	375,800
7/1/2019	+0.70 / +2.52%	28.00	28.50	27.70	28.50	28.22	11.64	447,400
6/28/2019	+0.40 / +1.45%	27.40	28.00	27.40	27.90	27.81	11.40	312,600
6/27/2019	-0.30 / -1.08%	27.80	28.00	27.50	27.50	27.82	11.24	130,200
6/26/2019	+0.30 / +1.09%	27.20	28.40	27.20	27.80	27.79	11.36	255,900
6/25/2019	-0.20 / -0.72%	27.60	27.60	27.30	27.50	27.43	11.24	114,000
6/24/2019	0.00 / 0.00%	27.70	27.80	27.40	27.70	27.58	11.32	119,200
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

<<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