Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/18/2023	+1.40 / +1.89%	73.90	75.30	73.70	75.30	74.50	72.17	782,800
7/17/2023	-0.20 / -0.27%	74.20	74.20	73.20	73.90	73.71	70.83	1,148,100
7/14/2023	+0.10 / +0.14%	74.50	75.20	73.50	74.10	74.20	71.02	315,500
7/13/2023	-0.70 / -0.94%	74.50	75.50	74.00	74.00	74.36	70.93	262,800
7/12/2023	-0.10 / -0.13%	75.60	75.60	74.00	74.70	74.54	71.60	322,100
7/11/2023	-1.00 / -1.32%	75.90	77.20	74.00	74.80	75.25	71.69	1,432,800
7/10/2023	+1.20 / +1.61%	74.60	76.20	74.30	75.80	75.22	72.65	430,900
7/7/2023	+2.60 / +3.61%	72.00	75.30	71.80	74.60	74.25	71.50	476,000
7/6/2023	-0.80 / -1.10%	72.80	73.30	71.00	72.00	72.14	69.01	178,500
7/5/2023	+0.60 / +0.83%	71.80	73.00	71.80	72.80	72.65	69.78	209,100
7/4/2023	+1.70 / +2.41%	70.50	72.20	70.50	72.20	71.62	69.20	142,100
7/3/2023	0.00 / 0.00%	70.50	70.60	69.80	70.50	70.24	67.57	118,700
6/30/2023	-0.10 / -0.14%	70.90	71.00	70.50	70.50	70.68	67.57	107,000
6/29/2023	-1.00 / -1.40%	71.70	72.50	70.50	70.60	70.99	67.67	474,900
6/28/2023	-0.40 / -0.55%	73.00	73.50	72.60	72.60	72.97	68.63	120,000
6/27/2023	-0.30 / -0.41%	74.00	74.10	72.80	73.00	73.41	69.00	90,600
6/26/2023	+0.70 / +0.96%	72.60	74.20	71.80	73.30	72.98	69.29	257,200
6/23/2023	+1.40 / +1.97%	71.30	72.70	71.30	72.60	72.34	68.63	305,200
6/22/2023	0.00 / 0.00%	72.90	72.90	71.00	71.20	71.58	67.30	131,900
6/21/2023	-0.30 / -0.42%	71.70	71.80	71.00	71.20	71.39	67.30	105,000
6/20/2023	+0.60 / +0.85%	70.80	71.50	70.80	71.50	71.12	67.59	120,500
6/19/2023	-1.40 / -1.94%	71.90	72.30	70.90	70.90	71.34	67.02	77,100
6/16/2023	0.00 / 0.00%	72.80	73.00	71.30	72.30	72.39	68.34	195,800
6/15/2023	+0.80 / +1.12%	71.50	72.40	71.50	72.30	72.03	68.34	47,400
6/14/2023	-2.10 / -2.85%	74.10	74.10	71.50	71.50	72.09	67.59	128,500
6/13/2023	+2.30 / +3.23%	72.60	74.00	71.50	73.60	73.02	69.57	280,200
6/12/2023	+0.30 / +0.42%	71.00	72.00	71.00	71.30	71.55	67.40	79,400
6/9/2023	+0.20 / +0.28%	70.90	71.00	70.00	71.00	70.48	67.11	92,200
6/8/2023	-1.70 / -2.34%	72.00	72.30	70.80	70.80	71.26	66.93	164,000
6/7/2023	+0.10 / +0.14%	71.70	72.50	71.00	72.50	71.82	68.53	142,700

<<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