Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2018	-0.10 / -0.40%	25.40	25.40	24.40	24.90	24.95	8.83	16,000
8/20/2018	+0.20 / +0.81%	24.90	25.40	24.30	25.00	24.92	8.86	9,600
8/17/2018	+0.70 / +2.89%	24.90	25.50	24.30	24.90	24.84	8.83	51,400
8/16/2018	-0.10 / -0.41%	23.90	24.80	23.90	24.20	24.20	8.58	6,000
8/15/2018	-1.20 / -4.71%	27.00	27.70	24.10	24.30	25.19	8.62	13,900
8/14/2018	+1.20 / +4.94%	24.80	28.50	24.10	25.50	27.83	9.04	40,000
8/13/2018	0.00 / 0.00%	24.70	24.90	24.10	24.30	24.78	8.62	6,400
8/10/2018	-0.70 / -2.81%	24.40	25.00	24.00	24.20	24.29	8.58	2,700
8/9/2018	+0.90 / +3.75%	24.00	24.90	24.00	24.90	24.64	8.83	1,900
8/8/2018	-0.90 / -3.61%	24.90	24.90	23.60	24.00	23.99	8.51	7,400
8/7/2018	0.00 / 0.00%	24.90	24.90	24.30	24.90	24.59	8.83	1,700
8/6/2018	+0.20 / +0.81%	28.30	28.30	24.70	24.90	25.81	8.83	1,400
8/3/2018	+0.50 / +2.07%	24.80	25.00	24.60	24.60	24.74	8.72	3,300
8/2/2018	-0.30 / -1.23%	25.00	25.00	24.10	24.10	24.89	8.54	2,100
8/1/2018	-0.60 / -2.40%	24.20	25.30	24.20	24.40	24.56	8.65	24,700
7/31/2018	+1.20 / +5.04%	23.60	25.50	23.20	25.00	24.34	8.86	31,300
7/30/2018	+0.80 / +3.48%	23.00	23.80	23.00	23.80	23.56	8.44	9,400
7/27/2018	+0.40 / +1.71%	24.20	24.20	22.80	23.80	23.03	8.44	11,200
7/26/2018	+0.30 / +1.30%	24.90	24.90	23.40	23.40	23.83	8.30	3,300
7/25/2018	-0.90 / -3.75%	24.40	24.40	23.00	23.10	23.34	8.19	9,900
7/24/2018	-0.50 / -2.04%	23.70	24.20	23.70	24.00	23.82	8.51	8,900
7/23/2018	+0.30 / +1.24%	24.00	24.80	23.50	24.50	24.25	8.69	2,000
7/20/2018	-1.30 / -5.14%	25.70	25.70	23.90	24.00	24.16	8.51	6,200
7/19/2018	+0.70 / +2.85%	24.80	26.00	24.00	25.30	24.43	8.97	19,300
7/18/2018	-0.30 / -1.20%	24.90	25.00	24.30	24.60	24.43	8.72	39,500
7/17/2018	-0.20 / -0.80%	24.50	24.90	23.90	24.90	24.32	8.83	9,850
7/16/2018	0.00 / 0.00%	23.80	25.10	23.60	25.10	23.85	8.90	16,600
7/13/2018	-0.60 / -2.33%	26.00	26.00	25.00	25.10	25.12	8.90	1,300
7/12/2018	+0.90 / +3.63%	25.70	25.70	25.70	25.70	25.70	9.11	100
7/11/2018	-0.50 / -1.98%	24.00	24.80	23.80	24.80	24.01	8.79	22,500

<<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