Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/25/2022	-0.80 / -1.21%	65.50	65.50	64.00	65.10	64.71	61.54	262,200
7/22/2022	0.00 / 0.00%	65.80	67.50	64.70	65.90	66.68	62.29	242,200
7/21/2022	0.00 / 0.00%	66.60	66.60	65.60	65.90	65.98	62.29	251,300
7/20/2022	+3.60 / +5.78%	63.10	66.00	63.10	65.90	64.91	62.29	659,600
7/19/2022	-0.50 / -0.80%	62.80	63.00	61.70	62.30	62.26	58.89	136,400
7/18/2022	-0.20 / -0.32%	63.30	63.80	62.50	62.80	63.08	59.36	155,400
7/15/2022	+0.20 / +0.32%	63.10	64.30	63.00	63.00	63.68	59.55	287,700
7/14/2022	+0.60 / +0.96%	62.00	63.80	61.10	62.80	62.73	59.36	258,200
7/13/2022	+0.80 / +1.30%	61.40	62.90	60.90	62.20	62.00	58.80	261,100
7/12/2022	+2.20 / +3.72%	60.00	61.40	59.30	61.40	60.30	58.04	220,600
7/11/2022	-1.30 / -2.15%	60.50	60.80	58.20	59.20	59.84	55.96	156,100
7/8/2022	+2.50 / +4.31%	58.20	60.70	58.20	60.50	59.94	57.19	270,300
7/7/2022	+0.80 / +1.40%	57.00	58.40	56.50	58.00	57.49	54.83	286,600
7/6/2022	-2.80 / -4.67%	59.50	60.50	57.00	57.20	59.11	54.07	328,100
7/5/2022	-2.90 / -4.61%	62.80	62.80	60.00	60.00	61.13	56.72	264,300
7/4/2022	-0.80 / -1.26%	62.80	64.20	62.30	62.90	63.18	59.46	134,900
7/1/2022	+1.70 / +2.74%	61.00	63.80	60.30	63.70	61.39	60.21	519,900
6/30/2022	-0.60 / -0.96%	63.00	63.60	62.00	62.00	62.84	58.61	269,800
6/29/2022	-1.40 / -2.19%	63.50	63.90	62.60	62.60	63.12	59.17	178,600
6/28/2022	+0.90 / +1.43%	62.60	64.60	62.30	64.00	63.67	60.50	514,100
6/27/2022	0.00 / 0.00%	62.90	63.10	61.50	63.10	62.07	59.65	387,100
6/24/2022	-0.90 / -1.41%	64.30	64.30	62.00	63.10	62.91	59.65	648,800
6/23/2022	+2.50 / +4.07%	61.50	64.00	60.80	64.00	62.13	60.50	552,300
6/22/2022	-2.50 / -3.91%	65.00	65.00	60.80	61.50	62.35	58.13	870,500
6/21/2022	-3.80 / -5.60%	67.80	67.80	63.10	64.00	64.83	60.50	394,200
6/20/2022	-0.60 / -0.88%	68.00	69.90	66.00	67.80	67.93	64.09	544,100
6/17/2022	+2.60 / +3.95%	66.00	68.50	63.80	68.40	65.79	64.66	732,100
6/16/2022	-0.50 / -0.61%	83.40	83.80	82.00	82.00	82.78	62.20	566,800
6/15/2022	-0.50 / -0.60%	82.90	83.30	80.60	82.50	81.54	62.58	644,800
6/14/2022	+3.70 / +4.67%	75.20	83.00	75.20	83.00	80.19	62.96	913,800

<<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