Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2019	+0.10 / +0.16%	60.80	62.50	57.90	60.90	59.75	24.88	444,200
8/28/2019	-3.90 / -6.03%	65.00	66.00	60.00	60.80	63.17	24.84	508,400
8/27/2019	-0.50 / -0.77%	65.30	65.60	63.90	64.70	64.73	26.43	205,600
8/26/2019	+0.10 / +0.15%	64.50	65.40	64.20	65.20	65.05	26.64	203,400
8/23/2019	+0.40 / +0.62%	64.90	66.00	63.60	65.40	65.11	26.72	509,400
8/22/2019	0.00 / 0.00%	65.50	66.60	63.90	65.00	64.90	26.56	453,400
8/21/2019	0.00 / 0.00%	65.10	67.50	63.40	65.00	65.42	26.56	668,200
8/20/2019	+2.90 / +4.67%	62.40	65.60	62.20	65.00	64.55	26.56	262,100
8/19/2019	-2.10 / -3.27%	62.50	63.60	61.10	62.10	62.36	25.37	196,200
8/16/2019	-0.80 / -1.27%	63.00	66.00	62.00	62.00	64.16	25.33	319,100
8/15/2019	+6.10 / +10.76%	55.90	63.50	55.90	62.80	59.81	25.66	687,400
8/14/2019	+1.80 / +3.28%	54.90	56.90	54.90	56.70	55.98	23.16	118,400
8/13/2019	-1.90 / -3.35%	56.80	56.80	54.50	54.90	55.08	22.43	287,900
8/12/2019	-0.40 / -0.70%	57.20	57.30	55.80	56.80	56.50	23.21	189,100
8/9/2019	+0.30 / +0.53%	57.00	59.00	56.30	57.10	57.17	23.33	432,000
8/8/2019	+3.80 / +7.17%	53.20	60.00	53.20	56.80	56.50	23.21	342,100
8/7/2019	-2.00 / -3.64%	55.00	56.00	52.10	53.00	53.57	21.65	356,600
8/6/2019	-2.70 / -4.68%	57.20	63.00	50.00	55.00	58.09	22.47	708,800
8/5/2019	+7.50 / +14.94%	52.00	57.70	52.00	57.70	57.25	23.57	468,500
8/2/2019	+6.20 / +13.48%	46.00	52.20	45.40	52.20	50.15	21.33	494,400
8/1/2019	+1.80 / +4.07%	44.20	46.40	43.70	46.00	45.45	18.79	296,600
7/31/2019	+1.00 / +2.31%	43.20	44.20	42.60	44.20	43.46	18.06	378,200
7/30/2019	+0.40 / +0.93%	43.00	44.40	41.00	43.20	43.21	17.65	338,700
7/29/2019	+2.40 / +5.94%	42.50	43.60	41.50	42.80	42.97	17.49	392,900
7/26/2019	+1.50 / +3.66%	41.00	43.00	37.80	42.50	40.44	17.36	595,100
7/25/2019	+1.00 / +2.50%	40.00	42.00	39.40	41.00	41.03	16.75	530,600
7/24/2019	+2.00 / +5.26%	38.20	40.20	38.10	40.00	39.39	16.34	431,900
7/23/2019	+1.80 / +4.97%	36.00	38.10	36.00	38.00	36.98	15.53	244,900
7/22/2019	+1.10 / +3.13%	34.20	36.20	33.60	36.20	34.67	14.79	318,600
7/19/2019	-0.30 / -0.87%	35.00	36.00	33.00	34.20	35.15	13.97	305,300

<<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