Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2024	+0.10 / +0.07%	143.70	146.50	143.00	143.70	144.26	140.72	510,400
7/1/2024	+3.00 / +2.13%	140.60	145.00	137.40	143.60	140.28	140.63	1,450,400
6/28/2024	-7.60 / -5.13%	146.50	150.90	140.00	140.60	145.61	137.69	725,300
6/27/2024	-1.40 / -0.94%	148.80	149.50	148.00	148.20	148.45	145.13	157,100
6/26/2024	-0.80 / -0.53%	150.60	151.50	145.00	149.60	147.51	146.50	531,500
6/25/2024	-0.60 / -0.40%	151.00	151.50	147.90	150.40	149.36	147.28	407,700
6/24/2024	-9.20 / -5.74%	160.20	161.00	149.00	151.00	152.57	147.87	1,585,500
6/21/2024	+1.70 / +1.07%	158.50	162.00	158.50	160.20	160.24	156.88	999,300
6/20/2024	0.00 / 0.00%	158.90	161.70	155.90	158.50	158.00	155.22	411,900
6/19/2024	+0.50 / +0.32%	158.10	162.00	152.00	158.50	155.59	155.22	633,800
6/18/2024	+2.50 / +1.61%	158.00	160.20	155.90	158.00	157.70	154.73	571,500
6/17/2024	+3.20 / +2.10%	152.30	161.80	152.30	155.50	157.07	152.28	815,000
6/14/2024	+9.80 / +6.88%	142.60	152.40	142.60	152.30	150.56	149.14	962,200
6/13/2024	+9.30 / +6.98%	134.00	142.50	133.80	142.50	140.40	139.55	2,063,200
6/12/2024	+0.70 / +0.53%	132.50	133.50	131.00	133.20	132.04	130.44	257,500
6/11/2024	0.00 / 0.00%	132.50	132.50	130.40	132.50	131.06	129.76	355,700
6/10/2024	-1.20 / -0.90%	133.70	134.00	131.50	132.50	132.38	129.76	483,700
6/7/2024	+2.10 / +1.60%	131.90	133.80	131.30	133.70	132.35	130.93	236,800
6/6/2024	-1.40 / -1.05%	133.00	135.00	131.40	131.60	132.52	128.87	245,400
6/5/2024	-0.60 / -0.45%	134.50	137.50	133.00	133.00	135.34	130.24	582,300
6/4/2024	-0.40 / -0.30%	135.00	135.20	132.80	133.60	134.06	130.83	938,200
6/3/2024	+2.50 / +1.90%	132.40	136.10	132.10	134.00	134.37	131.22	578,400
5/31/2024	+1.70 / +1.31%	130.00	132.20	128.80	131.50	131.04	128.78	207,500
5/30/2024	-0.70 / -0.54%	129.00	130.50	128.00	129.80	128.95	127.11	284,700
5/29/2024	-2.70 / -2.03%	134.40	134.40	130.40	130.50	131.99	127.80	284,600
5/28/2024	+4.20 / +3.26%	130.00	133.70	129.90	133.20	132.29	130.44	693,200
5/27/2024	+2.50 / +1.98%	127.10	130.00	126.50	129.00	127.33	126.33	305,500
5/24/2024	-5.10 / -3.88%	131.00	131.00	125.00	126.50	128.44	123.88	441,900
5/23/2024	+2.50 / +1.94%	129.40	131.60	128.00	131.60	128.88	128.87	414,500
5/22/2024	-0.20 / -0.15%	132.00	132.00	128.70	129.10	129.77	126.43	386,700

<<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