Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2020	+0.50 / +1.08%	46.50	47.70	46.50	47.00	47.00	22.98	483,200
7/3/2020	+0.10 / +0.22%	46.80	46.90	46.20	46.60	46.52	22.78	163,900
7/2/2020	+0.30 / +0.65%	46.20	47.50	46.20	46.50	46.78	22.73	338,200
7/1/2020	+1.70 / +3.82%	44.50	46.50	44.30	46.20	45.57	22.59	726,800
6/30/2020	0.00 / 0.00%	44.60	45.00	43.90	44.50	44.46	21.76	132,600
6/29/2020	-0.50 / -1.11%	45.10	45.20	43.90	44.50	44.85	21.76	177,300
6/26/2020	+0.90 / +2.03%	44.30	45.40	44.20	45.30	45.01	22.15	416,300
6/25/2020	-0.20 / -0.45%	44.20	44.90	43.30	44.40	44.23	21.71	143,500
6/24/2020	-0.60 / -1.33%	45.40	45.40	44.10	44.60	44.70	21.80	135,000
6/23/2020	-0.20 / -0.44%	45.20	45.40	44.70	45.20	45.12	22.10	168,300
6/22/2020	+1.20 / +2.71%	45.00	45.50	44.50	45.40	45.17	22.20	275,900
6/19/2020	+1.20 / +2.74%	44.00	45.00	43.50	45.00	44.17	22.00	291,100
6/18/2020	+0.10 / +0.23%	43.00	44.00	43.00	43.80	43.67	21.41	103,100
6/17/2020	-0.20 / -0.46%	43.40	44.30	43.40	43.70	43.87	21.36	159,800
6/16/2020	+1.40 / +3.29%	42.70	43.90	42.70	43.90	43.38	21.46	340,200
6/15/2020	+0.10 / +0.24%	43.80	44.90	41.60	42.50	42.75	20.78	330,500
6/12/2020	+0.40 / +0.92%	43.30	44.00	40.50	43.80	42.39	21.41	573,600
6/11/2020	-2.20 / -4.82%	46.00	46.00	42.70	43.40	44.29	21.22	662,700
6/10/2020	-1.40 / -2.98%	47.20	47.20	45.50	45.60	45.88	22.29	590,000
6/9/2020	-0.10 / -0.21%	47.30	47.60	46.50	47.00	46.96	22.98	238,600
6/8/2020	+0.50 / +1.07%	47.00	47.50	46.90	47.10	47.09	23.03	320,800
6/5/2020	-0.10 / -0.21%	47.50	47.50	46.20	47.00	46.56	22.98	323,700
6/4/2020	+0.10 / +0.21%	47.50	48.00	46.80	47.10	47.05	23.03	147,300
6/3/2020	-0.40 / -0.84%	47.50	47.60	46.70	47.00	46.95	22.98	173,000
6/2/2020	-0.10 / -0.21%	47.50	48.00	47.00	47.40	47.45	23.17	195,000
6/1/2020	+1.40 / +3.04%	46.40	47.50	46.40	47.50	46.95	23.22	337,600
5/29/2020	+0.50 / +1.09%	46.20	46.40	45.90	46.30	46.09	22.64	218,600
5/28/2020	+0.10 / +0.22%	46.00	46.50	45.40	45.80	45.86	22.39	292,900
5/27/2020	-0.50 / -1.08%	46.20	46.80	45.10	45.70	46.06	22.34	360,400
5/26/2020	0.00 / 0.00%	45.30	46.40	45.30	46.20	46.18	22.59	219,000

<<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