Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2021	-0.30 / -0.36%	82.30	82.50	79.50	82.00	80.50	62.20	1,367,100
8/12/2021	-0.80 / -0.96%	82.90	83.30	82.00	82.60	82.30	62.65	889,900
8/11/2021	0.00 / 0.00%	83.40	84.60	82.50	83.30	83.40	63.19	867,200
8/10/2021	+2.20 / +2.70%	82.00	84.00	82.00	83.80	83.30	63.56	1,443,600
8/9/2021	0.00 / 0.00%	81.50	83.00	80.30	82.40	81.60	62.50	1,516,700
8/6/2021	-0.30 / -0.36%	82.90	84.00	82.10	82.70	82.40	62.73	944,100
8/5/2021	-0.10 / -0.12%	82.50	84.00	82.30	83.00	83.00	62.96	720,100
8/4/2021	+2.10 / +2.58%	81.40	84.00	81.40	83.50	83.10	63.34	932,100
8/3/2021	+0.80 / +0.99%	81.00	81.90	80.90	81.80	81.40	62.05	704,100
8/2/2021	+1.50 / +1.87%	80.30	82.90	79.70	81.80	81.00	62.05	1,317,800
7/30/2021	+0.20 / +0.25%	80.80	81.90	79.60	80.70	80.30	61.21	983,600
7/29/2021	+0.30 / +0.37%	82.10	82.10	80.10	81.00	80.50	61.44	601,800
7/28/2021	-0.50 / -0.61%	81.60	81.60	80.20	80.90	80.70	61.36	608,300
7/27/2021	+3.10 / +3.95%	78.60	82.30	78.60	81.60	81.40	61.90	800,600
7/26/2021	+0.30 / +0.38%	79.00	80.10	77.00	80.00	78.50	60.68	1,374,900
7/23/2021	-0.30 / -0.38%	79.00	81.00	77.60	78.50	79.70	59.54	1,541,000
7/22/2021	+1.60 / +2.07%	77.40	79.70	77.40	79.00	78.80	59.92	1,118,700
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

<<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