Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2023	+0.80 / +1.09%	73.30	74.80	72.70	74.20	73.98	71.12	164,200
8/23/2023	-0.10 / -0.14%	73.50	73.50	72.10	73.40	73.10	70.35	118,600
8/22/2023	+3.00 / +4.26%	70.00	73.50	69.00	73.50	71.02	70.45	276,900
8/21/2023	+1.50 / +2.17%	69.00	71.40	67.90	70.50	69.24	67.57	291,400
8/18/2023	-3.60 / -4.96%	72.60	73.40	68.60	69.00	71.90	66.13	497,100
8/17/2023	-1.40 / -1.89%	74.30	74.50	72.60	72.60	73.61	69.59	306,900
8/16/2023	+1.00 / +1.37%	73.00	74.60	72.50	74.00	73.78	70.93	507,300
8/15/2023	+0.70 / +0.97%	72.30	73.00	71.90	73.00	72.41	69.97	316,700
8/14/2023	-0.70 / -0.96%	72.80	73.00	72.00	72.30	72.40	69.30	340,800
8/11/2023	0.00 / 0.00%	72.50	73.20	72.30	73.00	72.64	69.97	218,100
8/10/2023	-1.00 / -1.35%	74.00	74.50	73.00	73.00	73.71	69.97	340,100
8/9/2023	-0.60 / -0.80%	74.60	75.00	73.80	74.00	74.36	70.93	324,700
8/8/2023	+0.60 / +0.81%	75.00	75.20	74.20	74.60	74.74	71.50	376,400
8/7/2023	+1.80 / +2.49%	72.20	74.00	72.00	74.00	73.14	70.93	941,000
8/4/2023	+0.20 / +0.28%	72.00	72.60	71.80	72.20	72.29	69.20	233,400
8/3/2023	-0.60 / -0.83%	72.40	73.00	72.00	72.00	72.39	69.01	452,800
8/2/2023	-0.20 / -0.27%	72.00	73.10	72.00	72.60	72.82	69.59	162,700
8/1/2023	0.00 / 0.00%	73.00	73.30	72.50	72.80	72.86	69.78	501,100
7/31/2023	+0.60 / +0.83%	72.50	73.40	72.00	72.80	72.38	69.78	210,000
7/28/2023	-0.30 / -0.41%	72.50	73.50	72.00	72.20	72.50	69.20	189,800
7/27/2023	-0.50 / -0.68%	73.00	73.10	71.80	72.50	72.26	69.49	319,300
7/26/2023	-0.50 / -0.68%	73.90	74.00	72.70	73.00	73.22	69.97	484,400
7/25/2023	-0.50 / -0.68%	74.40	74.40	73.30	73.50	73.68	70.45	388,100
7/24/2023	0.00 / 0.00%	74.00	74.60	73.90	74.00	74.13	70.93	639,300
7/21/2023	-0.10 / -0.13%	74.10	74.50	73.60	74.00	74.15	70.93	201,700
7/20/2023	+0.10 / +0.14%	74.00	74.10	73.50	74.10	73.83	71.02	569,200
7/19/2023	-1.30 / -1.73%	75.80	76.10	74.00	74.00	75.19	70.93	404,900
7/18/2023	+1.40 / +1.89%	73.90	75.30	73.70	75.30	74.50	72.17	782,800
7/17/2023	-0.20 / -0.27%	74.20	74.20	73.20	73.90	73.71	70.83	1,148,100
7/14/2023	+0.10 / +0.14%	74.50	75.20	73.50	74.10	74.20	71.02	315,500

<<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