Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2020	-0.70 / -1.69%	41.00	41.00	40.10	40.70	40.55	23.61	424,300
8/14/2020	-0.10 / -0.24%	41.50	41.70	40.90	41.30	41.37	23.96	341,000
8/13/2020	-0.40 / -0.96%	41.80	41.80	41.30	41.40	41.51	24.01	183,100
8/12/2020	-0.10 / -0.24%	41.90	42.10	41.40	41.80	41.67	24.25	240,300
8/11/2020	+0.60 / +1.45%	41.30	42.40	41.30	41.90	41.85	24.30	479,200
8/10/2020	+0.80 / +1.98%	40.50	41.60	40.50	41.30	41.08	23.96	364,300
8/7/2020	-0.20 / -0.49%	40.40	40.70	40.30	40.40	40.45	23.43	214,200
8/6/2020	-0.20 / -0.49%	40.70	40.70	40.00	40.60	40.39	23.55	305,000
8/5/2020	+0.50 / +1.24%	40.00	40.90	39.50	40.80	40.46	23.67	346,500
8/4/2020	+1.00 / +2.54%	39.40	40.40	39.40	40.30	40.07	23.38	444,400
8/3/2020	+2.30 / +6.22%	37.00	42.00	37.00	39.30	39.07	22.80	566,700
7/31/2020	-0.30 / -0.68%	44.00	44.40	43.00	43.90	43.87	21.46	396,500
7/30/2020	+1.00 / +2.31%	42.70	44.40	42.70	44.20	43.79	21.61	255,200
7/29/2020	-2.00 / -4.42%	44.40	44.80	42.00	43.20	42.76	21.12	721,100
7/28/2020	+2.60 / +6.10%	42.50	45.40	42.00	45.20	44.40	22.10	411,800
7/27/2020	-4.20 / -8.97%	45.80	46.00	41.70	42.60	43.09	20.83	831,100
7/24/2020	-2.40 / -4.94%	48.60	49.20	43.00	46.20	46.76	22.59	548,700
7/23/2020	0.00 / 0.00%	48.70	48.70	46.50	48.60	47.80	23.76	445,700
7/22/2020	-0.70 / -1.42%	49.30	49.40	48.50	48.60	48.89	23.76	177,100
7/21/2020	-0.10 / -0.20%	49.20	49.30	48.70	49.30	48.89	24.10	141,900
7/20/2020	+0.50 / +1.02%	49.20	49.80	48.90	49.40	49.34	24.15	398,400
7/17/2020	+1.00 / +2.07%	48.20	49.30	48.00	49.20	48.85	24.05	522,051
7/16/2020	0.00 / 0.00%	48.50	48.50	47.80	48.20	47.98	23.56	193,600
7/15/2020	-0.10 / -0.21%	48.30	48.40	47.90	48.20	48.13	23.56	146,900
7/14/2020	+0.10 / +0.21%	48.20	48.30	47.60	48.30	47.85	23.61	203,100
7/13/2020	+0.30 / +0.63%	48.00	48.80	48.00	48.20	48.40	23.56	257,000
7/10/2020	0.00 / 0.00%	48.10	48.40	47.40	48.00	47.91	23.47	277,400
7/9/2020	+0.10 / +0.21%	48.00	48.50	47.80	48.00	48.09	23.47	196,000
7/8/2020	+1.10 / +2.35%	46.50	49.00	46.40	47.90	47.81	23.42	492,600
7/7/2020	-0.20 / -0.43%	47.10	47.40	46.40	46.80	46.88	22.88	293,400

<<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