Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2021	+3.00 / +4.03%	74.70	78.60	74.40	77.40	77.40	58.71	1,605,200
7/20/2021	+0.20 / +0.27%	74.50	75.00	73.50	74.90	74.40	56.81	394,600
7/19/2021	+0.50 / +0.67%	75.40	76.40	72.10	75.00	74.70	56.89	619,300
7/16/2021	+6.30 / +8.99%	70.20	78.20	70.20	76.40	74.50	57.95	2,665,900
7/15/2021	+2.10 / +3.03%	69.00	71.80	68.90	71.40	70.10	54.16	328,100
7/14/2021	+0.30 / +0.43%	69.40	70.70	68.00	69.70	69.30	52.87	200,200
7/13/2021	+1.40 / +2.05%	68.50	71.80	68.00	69.80	69.40	52.94	356,700
7/12/2021	-3.80 / -5.29%	72.00	72.00	64.50	68.00	68.40	51.58	545,400
7/9/2021	-1.20 / -1.66%	72.00	72.90	70.80	71.00	71.80	53.86	489,400
7/8/2021	+0.30 / +0.42%	71.70	73.20	71.00	72.00	72.18	54.61	240,000
7/7/2021	-0.60 / -0.82%	71.50	72.90	69.80	72.90	71.70	55.30	607,500
7/6/2021	-2.20 / -2.99%	74.00	75.00	70.00	71.50	73.50	54.23	416,500
7/5/2021	+1.10 / +1.51%	73.00	74.90	73.00	74.00	73.70	56.13	386,500
7/2/2021	+2.50 / +3.51%	71.30	73.80	71.30	73.80	72.90	55.98	648,300
7/1/2021	+1.30 / +1.84%	70.50	72.00	70.50	71.80	71.30	54.46	376,100
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

<<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